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, 2019 167.17 167.32 163.52 165.56 1,498,662 -2.19(-1.30%)
Apr 29, 2019 173.06 174.17 166.65 167.74 1,731,577 +0.43(+0.26%)
Apr 26, 2019 166.98 168.47 165.62 167.31 877,741 +0.90(+0.54%)
Apr 25, 2019 169.07 169.25 165.63 166.42 1,054,211 -4.97(-2.90%)
Apr 24, 2019 173.07 173.35 171.28 171.39 750,511 -1.73(-1.00%)
Apr 23, 2019 173.33 174.14 172.31 173.12 802,483 -0.53(-0.31%)
Apr 22, 2019 173.34 174.60 172.61 173.65 545,953 +0.01(+0.01%)
Apr 18, 2019 172.19 173.94 171.48 173.64 522,051 +1.62(+0.94%)
Apr 17, 2019 173.63 174.31 171.33 172.02 882,657 -0.43(-0.25%)
Apr 16, 2019 172.39 172.63 171.39 172.45 1,038,312 +0.69(+0.40%)
Apr 15, 2019 171.99 172.44 170.86 171.76 904,863 -0.71(-0.41%)
Apr 12, 2019 170.83 172.82 170.83 172.47 967,977 +2.53(+1.49%)
Apr 11, 2019 167.66 170.20 166.87 169.94 857,089 +2.58(+1.54%)
Apr 10, 2019 164.96 167.83 164.96 167.36 878,638 +1.96(+1.18%)
Apr 09, 2019 167.37 167.37 165.00 165.40 996,560 -3.34(-1.98%)
Apr 08, 2019 166.66 168.76 165.59 168.74 676,251 +1.06(+0.63%)
Apr 05, 2019 166.34 167.94 165.48 167.68 1,061,165 +1.58(+0.95%)
Apr 04, 2019 164.19 166.16 163.72 166.10 677,131 +2.01(+1.23%)
Apr 03, 2019 163.47 165.25 163.13 164.09 1,231,963 +1.78(+1.10%)
Apr 02, 2019 162.51 163.01 161.25 162.30 742,121 -0.32(-0.20%)
Apr 01, 2019 158.87 162.96 158.87 162.62 1,050,678 +5.72(+3.64%)
Mar 29, 2019 156.56 157.59 156.21 156.91 874,241 +1.88(+1.21%)
Mar 28, 2019 152.97 156.12 152.97 155.03 911,400 +2.71(+1.78%)
Mar 27, 2019 151.43 152.78 150.12 152.32 1,090,684 +1.12(+0.74%)
Mar 26, 2019 150.96 152.25 150.34 151.19 628,531 +1.51(+1.01%)
Mar 25, 2019 148.92 150.94 148.54 149.69 799,743 +0.30(+0.20%)
Mar 22, 2019 154.06 154.06 148.39 149.38 1,387,433 -5.60(-3.61%)
Mar 21, 2019 153.56 156.14 153.35 154.98 1,305,524 +0.55(+0.35%)
Mar 20, 2019 157.53 157.57 153.53 154.43 1,141,685 -3.35(-2.13%)
Mar 19, 2019 159.79 161.10 157.19 157.79 802,378 -1.35(-0.85%)
Mar 18, 2019 156.48 159.40 156.36 159.14 756,075 +3.01(+1.93%)
Mar 15, 2019 155.39 157.10 155.35 156.13 1,522,075 +0.71(+0.46%)
Mar 14, 2019 157.07 157.32 155.07 155.42 1,000,609 -2.38(-1.51%)
Mar 13, 2019 156.88 158.69 154.95 157.79 1,167,694 +1.41(+0.90%)
Mar 12, 2019 157.59 157.91 156.19 156.39 788,817 -0.95(-0.60%)
Mar 11, 2019 154.62 157.40 154.44 157.34 631,345 +2.80(+1.81%)
Mar 08, 2019 153.90 155.07 153.03 154.54 792,538 -1.23(-0.79%)
Mar 07, 2019 157.48 157.48 154.47 155.77 809,799 -1.71(-1.09%)
Mar 06, 2019 159.42 159.56 157.41 157.47 786,746 -1.95(-1.22%)
Mar 05, 2019 159.60 160.55 158.90 159.42 692,765 -0.18(-0.11%)
Mar 04, 2019 161.30 162.53 158.44 159.60 1,018,565 -1.35(-0.84%)
Mar 01, 2019 162.68 163.17 159.95 160.96 874,460 -0.10(-0.06%)
Feb 28, 2019 162.20 162.38 160.75 161.06 1,269,088 -1.26(-0.78%)
Feb 27, 2019 160.01 162.37 159.53 162.32 773,536 +2.10(+1.31%)
Feb 26, 2019 159.60 161.80 159.53 160.22 653,131 -0.92(-0.57%)
Feb 25, 2019 161.94 162.99 160.88 161.14 891,806 +0.44(+0.27%)
Feb 22, 2019 160.63 162.26 159.75 160.70 961,086 +0.76(+0.47%)
Feb 21, 2019 159.37 160.22 158.44 159.94 987,675 -0.37(-0.23%)
Feb 20, 2019 158.93 160.77 158.37 160.31 612,196 +1.84(+1.16%)
Feb 19, 2019 157.79 159.94 157.29 158.47 738,416 -0.30(-0.19%)
Feb 15, 2019 156.09 158.83 155.73 158.77 954,851 +4.20(+2.71%)
Feb 14, 2019 155.33 155.75 153.89 154.58 884,634 -2.10(-1.34%)
Feb 13, 2019 156.62 158.16 156.04 156.68 938,796 +1.17(+0.75%)
Feb 12, 2019 151.87 156.38 151.39 155.51 1,505,295 +5.72(+3.82%)
Feb 11, 2019 148.90 150.16 148.84 149.79 939,298 +1.60(+1.08%)
Feb 08, 2019 147.44 148.74 146.39 148.19 784,991 -0.20(-0.14%)
Feb 07, 2019 150.12 150.33 147.12 148.40 806,361 -2.68(-1.77%)
Feb 06, 2019 151.07 152.17 150.78 151.07 629,261 -0.19(-0.13%)
Feb 05, 2019 151.45 151.45 149.62 151.27 910,054 +0.66(+0.43%)
Feb 04, 2019 149.99 150.79 148.55 150.61 756,877 +1.00(+0.67%)
Feb 01, 2019 149.64 151.76 148.62 149.61 1,414,692 -0.38(-0.25%)
Jan 31, 2019 148.80 151.44 145.83 149.99 2,033,611 -0.17(-0.12%)
Jan 30, 2019 149.03 151.17 147.25 150.16 1,378,655 +2.62(+1.78%)
Jan 29, 2019 143.93 148.03 143.46 147.54 897,805 +4.06(+2.83%)
Jan 28, 2019 144.01 145.04 141.23 143.49 943,853 -3.03(-2.07%)
Jan 25, 2019 145.05 147.11 145.05 146.52 1,212,954 +2.66(+1.85%)
Jan 24, 2019 142.57 144.77 141.69 143.86 867,756 +1.15(+0.80%)
Jan 23, 2019 144.82 145.63 141.82 142.71 998,625 -1.40(-0.97%)
Jan 22, 2019 146.32 146.86 142.97 144.11 831,190 -3.77(-2.55%)
Jan 18, 2019 145.99 149.41 145.67 147.88 1,318,658 +2.70(+1.86%)
Jan 17, 2019 140.93 146.46 140.93 145.18 783,043 +3.37(+2.37%)
Jan 16, 2019 140.60 142.38 140.11 141.81 932,990 +1.29(+0.92%)
Jan 15, 2019 142.45 142.76 139.88 140.52 1,076,102 -1.61(-1.13%)
Jan 14, 2019 142.32 143.49 141.41 142.13 791,420 -1.65(-1.15%)
Jan 11, 2019 142.39 143.80 141.87 143.78 1,051,432 +0.02(+0.01%)
Jan 10, 2019 141.39 144.29 140.96 143.76 794,975 +1.56(+1.09%)
Jan 09, 2019 141.66 143.43 141.37 142.20 1,154,535 +1.09(+0.77%)
Jan 08, 2019 139.57 141.27 138.76 141.11 1,152,047 +2.89(+2.09%)
Jan 07, 2019 137.29 139.99 136.01 138.22 1,013,572 +0.50(+0.36%)
Jan 04, 2019 135.07 137.81 134.48 137.72 1,051,322 +5.91(+4.48%)
Jan 03, 2019 135.95 136.11 130.87 131.82 1,412,459 -5.05(-3.69%)
Jan 02, 2019 133.57 137.06 132.50 136.87 1,205,997 +1.14(+0.84%)
Dec 31, 2018 135.61 136.97 133.75 135.73 912,765 +0.81(+0.60%)
Dec 28, 2018 137.30 137.64 134.57 134.92 835,849 -1.56(-1.14%)
Dec 27, 2018 132.07 136.48 130.90 136.48 815,683 +1.63(+1.21%)
Dec 26, 2018 129.35 134.90 128.21 134.85 1,017,965 +6.43(+5.00%)
Dec 24, 2018 131.38 131.72 128.16 128.42 744,320 -4.07(-3.07%)
Dec 21, 2018 132.65 135.83 132.35 132.49 2,274,825 -0.26(-0.20%)
Dec 20, 2018 133.10 135.07 130.02 132.75 1,485,188 -1.61(-1.20%)
Dec 19, 2018 135.61 139.17 132.91 134.37 1,918,629 -0.96(-0.71%)
Dec 18, 2018 137.19 138.93 134.07 135.33 1,106,445 -1.05(-0.77%)
Dec 17, 2018 136.97 140.04 135.34 136.38 1,094,021 -1.06(-0.77%)
Dec 14, 2018 138.52 141.25 136.95 137.44 1,115,491 -3.05(-2.17%)
Dec 13, 2018 142.73 143.50 140.19 140.49 689,905 -1.42(-1.00%)
Dec 12, 2018 142.32 145.27 141.81 141.91 999,310 +1.91(+1.37%)
Dec 11, 2018 144.67 144.92 139.12 140.00 931,620 -2.25(-1.58%)
Dec 10, 2018 143.10 144.00 139.02 142.25 1,017,738 -0.67(-0.47%)
Dec 07, 2018 149.01 150.45 142.16 142.92 1,045,498 -5.72(-3.84%)
Dec 06, 2018 147.83 148.86 142.83 148.64 1,302,857 -2.87(-1.89%)
Dec 04, 2018 158.64 159.36 151.23 151.50 1,365,796 -7.93(-4.97%)
Dec 03, 2018 160.43 163.10 157.75 159.43 1,565,178 +2.86(+1.83%)
Nov 30, 2018 153.44 157.08 152.48 156.57 1,305,252 +2.86(+1.86%)
Nov 29, 2018 153.43 154.22 152.38 153.72 1,114,153 -0.02(-0.01%)
Nov 28, 2018 150.11 154.07 148.85 153.73 1,744,827 +4.19(+2.80%)
Nov 27, 2018 150.46 151.05 148.67 149.55 813,137 -1.79(-1.18%)
Nov 26, 2018 150.10 152.75 149.78 151.34 743,561 +2.50(+1.68%)
Nov 23, 2018 147.71 150.49 147.71 148.84 404,244 -0.85(-0.57%)
Nov 21, 2018 149.68 149.68 149.68 0 +0.69(+0.46%)
Nov 20, 2018 149.89 151.84 148.62 148.99 1,157,300 -3.51(-2.30%)
Nov 19, 2018 155.12 155.70 151.99 152.50 1,253,995 -3.40(-2.18%)
Nov 16, 2018 154.48 156.21 153.60 155.91 1,248,445 +1.25(+0.81%)
Nov 15, 2018 150.10 155.63 149.61 154.66 1,129,913 +2.93(+1.93%)
Nov 14, 2018 150.83 152.30 149.21 151.73 2,178,608 +2.07(+1.39%)
Nov 13, 2018 150.71 152.62 148.60 149.66 1,277,588 -0.56(-0.37%)
Nov 12, 2018 152.09 152.92 149.97 150.21 1,767,678 -2.07(-1.36%)
Nov 09, 2018 154.41 155.58 150.08 152.29 2,145,278 -3.34(-2.15%)
Nov 08, 2018 154.72 156.65 153.81 155.63 1,867,434 +0.66(+0.43%)
Nov 07, 2018 151.39 155.11 151.39 154.96 1,938,092 +3.50(+2.31%)
Nov 06, 2018 148.19 151.88 147.98 151.46 1,640,432 +2.78(+1.87%)
Nov 05, 2018 147.01 149.53 146.03 148.68 1,836,821 +2.22(+1.52%)
Nov 02, 2018 146.46 148.30 144.85 146.46 2,508,366 +2.08(+1.44%)
Nov 01, 2018 137.67 144.54 136.11 144.38 2,156,991 +7.00(+5.09%)
Oct 31, 2018 136.55 138.76 135.81 137.38 2,012,174 +3.01(+2.24%)
Oct 30, 2018 131.52 134.88 130.99 134.38 2,495,752 +2.80(+2.13%)
Oct 29, 2018 134.09 135.69 129.56 131.58 1,982,372 -0.22(-0.17%)
Oct 26, 2018 131.31 133.48 130.50 131.79 2,023,292 -1.12(-0.84%)
Oct 25, 2018 134.36 134.62 132.17 132.92 1,799,200 +0.18(+0.14%)
Oct 24, 2018 138.56 139.65 132.58 132.74 2,124,604 -5.01(-3.64%)
Oct 23, 2018 139.91 139.91 135.98 137.75 2,138,091 -4.91(-3.44%)
Oct 22, 2018 143.64 144.00 141.93 142.66 1,301,367 -0.38(-0.27%)
Oct 19, 2018 143.88 145.36 142.05 143.04 1,342,975 -1.32(-0.92%)
Oct 18, 2018 145.61 146.73 143.44 144.36 1,516,412 -2.91(-1.97%)
Oct 17, 2018 149.62 150.09 146.25 147.27 1,374,477 -2.32(-1.55%)
Oct 16, 2018 149.13 150.35 147.77 149.59 1,837,320 +1.42(+0.96%)
Oct 15, 2018 148.41 150.63 147.63 148.17 1,779,575 -3.42(-2.25%)
Oct 12, 2018 152.36 153.85 148.93 151.58 1,248,057 +1.54(+1.03%)
Oct 11, 2018 155.15 156.28 149.30 150.04 2,176,333 -5.92(-3.79%)
Oct 10, 2018 161.22 161.24 155.84 155.96 1,144,231 -5.65(-3.49%)
Oct 09, 2018 163.81 164.12 161.35 161.60 753,356 -2.82(-1.71%)
Oct 08, 2018 164.26 165.00 162.31 164.42 1,144,527 -0.81(-0.49%)
Oct 05, 2018 167.83 168.00 163.79 165.24 974,893 -2.36(-1.41%)
Oct 04, 2018 167.94 168.19 166.41 167.59 901,045 -0.39(-0.23%)
Oct 03, 2018 168.02 169.65 167.40 167.98 1,561,282 +0.49(+0.29%)
Oct 02, 2018 167.30 167.80 166.42 167.49 1,353,330 -0.01(-0.01%)
Oct 01, 2018 167.94 169.11 166.84 167.50 1,096,409 +0.85(+0.51%)
Sep 28, 2018 168.46 168.46 166.00 166.65 1,950,559 -2.33(-1.38%)
Sep 27, 2018 170.14 170.14 168.37 168.98 828,309 -0.25(-0.15%)
Sep 26, 2018 169.91 170.58 168.91 169.23 751,231 -1.35(-0.79%)
Sep 25, 2018 171.84 172.33 169.95 170.58 1,020,517 -1.24(-0.72%)
Sep 24, 2018 173.43 173.43 170.15 171.82 1,691,944 -0.85(-0.49%)
Sep 21, 2018 173.09 174.18 172.24 172.68 1,197,177 +0.06(+0.04%)
Sep 20, 2018 173.97 175.04 171.86 172.61 994,033 +0.03(+0.02%)
Sep 19, 2018 171.38 173.72 170.44 172.58 1,966,672 +1.44(+0.84%)
Sep 18, 2018 169.83 172.06 168.62 171.14 1,115,181 +1.30(+0.77%)
Sep 17, 2018 169.84 171.03 169.54 169.84 751,060 +0.27(+0.16%)
Sep 14, 2018 168.18 169.71 165.31 169.57 826,225 +2.24(+1.34%)
Sep 13, 2018 167.11 168.98 166.65 167.33 875,199 +1.21(+0.73%)
Sep 12, 2018 163.41 166.45 162.56 166.12 1,255,976 +2.85(+1.75%)
Sep 11, 2018 162.62 163.72 161.89 163.27 680,617 -0.11(-0.07%)
Sep 10, 2018 162.04 164.01 161.20 163.38 640,941 +2.36(+1.46%)
Sep 07, 2018 160.82 161.54 159.78 161.02 724,796 -0.10(-0.06%)
Sep 06, 2018 161.07 162.18 160.26 161.12 931,841 +1.15(+0.72%)
Sep 05, 2018 157.68 160.51 157.66 159.97 843,128 +1.65(+1.04%)
Sep 04, 2018 158.75 159.16 157.54 158.32 729,095 -0.78(-0.49%)
Aug 31, 2018 159.10 159.10 159.10 0 +0.46(+0.29%)
Aug 30, 2018 159.45 159.55 158.13 158.64 1,085,192 -0.65(-0.41%)
Aug 29, 2018 158.91 159.39 157.64 159.29 772,120 +0.61(+0.38%)
Aug 28, 2018 159.03 159.45 158.08 158.69 832,507 +0.44(+0.27%)
Aug 27, 2018 155.69 158.64 155.58 158.25 1,357,238 +3.52(+2.28%)
Aug 24, 2018 153.10 154.90 152.13 154.73 1,669,340 +2.21(+1.45%)
Aug 23, 2018 153.84 153.84 152.16 152.52 668,059 -1.44(-0.94%)
Aug 22, 2018 154.91 155.18 153.62 153.96 701,340 -1.25(-0.81%)
Aug 21, 2018 153.75 155.68 153.51 155.21 2,014,498 +1.78(+1.16%)
Aug 20, 2018 152.93 154.46 152.52 153.44 1,020,938 +0.48(+0.31%)
Aug 17, 2018 151.87 153.05 151.36 152.96 877,684 +1.20(+0.79%)
Aug 16, 2018 150.92 152.35 150.73 151.76 1,045,619 +1.58(+1.05%)
Aug 15, 2018 148.88 150.56 147.66 150.18 1,058,688 +0.25(+0.17%)
Aug 14, 2018 150.43 151.35 149.84 149.93 999,319 -0.97(-0.64%)
Aug 13, 2018 151.56 152.60 149.96 150.89 1,923,435 -0.65(-0.43%)
Aug 10, 2018 153.39 153.39 151.19 151.54 966,372 -2.70(-1.75%)
Aug 09, 2018 155.66 156.72 154.14 154.24 1,219,650 -1.61(-1.04%)
Aug 08, 2018 156.91 157.05 154.99 155.85 806,033 -1.18(-0.75%)
Aug 07, 2018 157.86 158.53 157.02 157.03 1,291,121 -0.19(-0.12%)
Aug 06, 2018 157.41 158.55 155.15 157.22 1,673,878 +1.61(+1.04%)
Aug 03, 2018 155.18 155.67 153.91 155.61 1,450,501 +0.85(+0.55%)
Aug 02, 2018 142.88 155.69 141.91 154.76 2,688,933 +5.33(+3.57%)
Aug 01, 2018 151.32 151.53 148.67 149.43 1,611,426 -3.06(-2.01%)
Jul 31, 2018 148.31 152.72 147.56 152.49 1,318,705 +5.00(+3.39%)
Jul 30, 2018 148.19 150.08 147.25 147.49 1,164,677 -0.82(-0.55%)
Jul 27, 2018 149.31 149.43 147.70 148.31 1,690,625 -0.69(-0.46%)
Jul 26, 2018 147.66 149.98 147.16 149.00 1,051,033 +1.83(+1.24%)
Jul 25, 2018 146.03 147.47 144.37 147.17 1,557,186 +1.28(+0.88%)
Jul 24, 2018 145.55 147.47 144.32 145.89 1,423,246 +1.77(+1.23%)
Jul 23, 2018 146.62 147.86 143.30 144.12 1,702,150 -3.34(-2.26%)
Jul 20, 2018 147.88 148.65 147.08 147.46 1,107,193 -1.45(-0.98%)
Jul 19, 2018 145.27 149.12 145.20 148.91 1,438,930 +2.69(+1.84%)
Jul 18, 2018 143.50 146.94 142.76 146.22 1,779,047 +3.02(+2.11%)
Jul 17, 2018 141.55 143.50 141.40 143.20 1,611,484 +0.95(+0.67%)
Jul 16, 2018 144.23 144.61 141.67 142.25 1,363,810 -3.44(-2.36%)
Jul 13, 2018 142.68 146.35 142.68 145.69 1,658,286 +2.62(+1.83%)
Jul 12, 2018 142.79 143.59 141.38 143.06 851,138 +0.58(+0.40%)
Jul 11, 2018 142.93 143.41 141.77 142.49 1,093,351 -1.87(-1.29%)
Jul 10, 2018 144.41 144.98 143.10 144.35 1,168,223 +0.22(+0.15%)
Jul 09, 2018 142.25 144.60 142.25 144.14 1,054,017 +2.68(+1.89%)
Jul 06, 2018 141.49 142.25 140.15 141.46 840,143 -0.23(-0.17%)
Jul 05, 2018 142.29 142.57 140.84 141.69 944,889 +0.24(+0.17%)
Jul 03, 2018 141.45 141.45 141.45 0 +0.65(+0.46%)
Jul 02, 2018 139.71 141.17 138.79 140.80 863,432 +0.22(+0.15%)
Jun 29, 2018 140.67 142.95 140.47 140.58 899,258 +0.92(+0.66%)
Jun 28, 2018 138.92 140.54 137.53 139.66 1,333,627 +0.78(+0.57%)
Jun 27, 2018 141.96 142.55 138.84 138.88 1,508,519 -1.69(-1.20%)
Jun 26, 2018 140.82 142.19 140.51 140.56 1,175,989 +0.06(+0.04%)
Jun 25, 2018 141.51 141.62 138.46 140.50 1,782,126 -1.46(-1.03%)
Jun 22, 2018 144.34 144.77 141.18 141.96 3,557,607 -1.01(-0.71%)
Jun 21, 2018 146.72 146.72 142.03 142.97 1,949,808 -5.38(-3.63%)
Jun 20, 2018 148.02 148.87 146.26 148.36 1,130,693 +0.78(+0.53%)
Jun 19, 2018 150.96 151.07 147.08 147.58 1,322,439 -5.36(-3.50%)
Jun 18, 2018 152.55 153.74 151.56 152.94 1,347,155 -1.24(-0.80%)
Jun 15, 2018 154.61 151.61 154.18 1,298,715 -0.89(-0.58%)
Jun 14, 2018 156.11 157.34 154.28 155.07 851,594 -0.21(-0.13%)
Jun 13, 2018 156.92 157.15 155.15 155.28 1,367,480 -1.83(-1.17%)
Jun 12, 2018 157.90 158.29 155.93 157.11 947,984 -0.30(-0.19%)
Jun 11, 2018 157.64 159.06 157.28 157.41 1,465,050 -0.19(-0.12%)
Jun 08, 2018 158.29 158.72 157.09 157.59 538,556 -0.69(-0.44%)
Jun 07, 2018 157.50 158.50 156.77 158.29 552,076 +1.17(+0.75%)
Jun 06, 2018 157.12 155.48 157.12 864,090 +1.00(+0.64%)
Jun 05, 2018 155.28 156.63 155.19 156.12 908,312 +0.76(+0.49%)
Jun 04, 2018 156.68 157.37 155.18 155.36 723,675 -0.43(-0.28%)
Jun 01, 2018 155.40 157.53 155.30 155.79 990,767 +1.63(+1.06%)
May 31, 2018 157.57 158.29 153.40 154.16 1,108,887 -3.88(-2.45%)
May 30, 2018 156.71 158.82 156.71 158.04 699,211 +2.23(+1.43%)
May 29, 2018 157.93 158.34 154.51 155.81 838,710 -3.97(-2.48%)
May 25, 2018 159.78 159.78 159.78 0 -0.32(-0.20%)
May 24, 2018 159.75 161.34 158.21 160.09 878,936 -0.33(-0.20%)
May 23, 2018 160.09 160.45 157.58 160.42 1,306,194 -0.34(-0.21%)
May 22, 2018 164.35 165.32 160.47 160.76 1,112,480 -3.80(-2.31%)
May 21, 2018 162.53 165.89 162.47 164.56 1,027,717 +3.01(+1.87%)
May 18, 2018 160.50 162.13 160.31 161.54 1,005,228 +0.69(+0.43%)
May 17, 2018 159.70 162.04 159.70 160.85 986,626 +1.31(+0.82%)
May 16, 2018 159.17 160.54 158.78 159.54 1,092,691 +0.19(+0.12%)
May 15, 2018 158.47 159.68 157.78 159.35 925,672 +0.21(+0.13%)
May 14, 2018 158.55 159.30 157.39 159.15 1,041,120 +1.18(+0.75%)
May 11, 2018 157.27 159.76 156.91 157.96 814,473 +0.78(+0.50%)
May 10, 2018 157.64 157.93 156.59 157.18 1,501,757 -0.26(-0.17%)
May 09, 2018 154.59 157.61 154.05 157.44 1,275,411 +3.78(+2.46%)
May 08, 2018 152.93 154.05 152.82 153.66 834,665 +0.54(+0.35%)
May 07, 2018 152.66 153.38 150.33 153.12 1,013,571 -0.40(-0.26%)
May 04, 2018 150.18 154.15 149.54 153.52 1,239,748 +2.32(+1.53%)
May 03, 2018 150.14 151.68 147.72 151.20 1,441,503 +0.49(+0.33%)
May 02, 2018 150.66 152.39 150.44 150.71 1,874,036 -0.14(-0.09%)
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.