Skip to main content

Ferguson Plc (NY: FERG )

201.68 +0.21 (+0.10%)
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 164.64 168.40 164.53 168.22 2,225,081 +2.61(+1.58%)
Nov 29, 2023 165.33 166.24 164.64 165.60 1,348,261 +1.34(+0.81%)
Nov 28, 2023 165.44 165.64 163.18 164.27 990,521 -1.26(-0.76%)
Nov 27, 2023 164.71 166.13 164.54 165.53 876,720 +0.84(+0.51%)
Nov 24, 2023 164.26 165.53 164.25 164.68 339,083 +0.52(+0.32%)
Nov 22, 2023 162.37 164.93 161.89 164.16 900,871 +0.52(+0.32%)
Nov 21, 2023 162.49 164.00 162.20 163.64 917,643 +0.86(+0.53%)
Nov 20, 2023 162.63 163.03 161.22 162.78 1,155,665 -0.67(-0.41%)
Nov 17, 2023 162.17 163.68 161.85 163.44 872,880 +1.39(+0.86%)
Nov 16, 2023 160.06 162.07 160.06 162.05 1,300,732 +1.28(+0.79%)
Nov 15, 2023 161.91 163.67 160.26 160.77 1,121,421 -1.03(-0.64%)
Nov 14, 2023 159.64 164.19 159.64 161.80 1,155,796 +4.23(+2.69%)
Nov 13, 2023 156.30 157.94 156.30 157.57 644,928 +0.55(+0.35%)
Nov 10, 2023 153.96 157.11 153.54 157.02 929,804 +3.07(+2.00%)
Nov 09, 2023 154.70 155.65 153.38 153.95 1,270,600 +0.33(+0.22%)
Nov 08, 2023 151.88 153.83 151.79 153.62 1,453,884 -0.11(-0.07%)
Nov 07, 2023 153.56 154.18 152.97 153.72 730,572 -0.28(-0.18%)
Nov 06, 2023 154.22 154.66 153.10 154.00 629,200 -0.41(-0.27%)
Nov 03, 2023 153.91 156.20 153.91 154.41 771,009 +1.28(+0.83%)
Nov 02, 2023 153.66 154.66 152.56 153.13 1,111,261 +2.35(+1.56%)
Nov 01, 2023 146.93 150.93 146.36 150.79 1,824,200 +3.33(+2.26%)
Oct 31, 2023 144.99 147.81 144.93 147.46 2,364,523 -3.53(-2.33%)
Oct 30, 2023 149.52 151.77 149.42 150.99 990,362 +2.03(+1.36%)
Oct 27, 2023 150.38 150.97 148.36 148.95 736,557 -0.87(-0.58%)
Oct 26, 2023 149.16 150.92 148.86 149.83 1,369,692 +0.41(+0.28%)
Oct 25, 2023 149.53 150.14 148.55 149.41 993,211 -0.66(-0.44%)
Oct 24, 2023 150.14 150.84 149.46 150.07 1,019,052 +0.50(+0.33%)
Oct 23, 2023 151.19 151.66 149.38 149.57 846,504 -1.03(-0.68%)
Oct 20, 2023 152.50 153.05 150.39 150.60 911,463 -1.86(-1.22%)
Oct 19, 2023 155.50 156.30 152.04 152.46 1,523,173 -4.46(-2.84%)
Oct 18, 2023 162.98 162.98 156.78 156.91 1,200,930 -7.61(-4.62%)
Oct 17, 2023 160.11 165.66 160.11 164.52 1,260,466 +3.24(+2.01%)
Oct 16, 2023 163.35 163.51 159.86 161.28 1,900,008 -3.40(-2.06%)
Oct 13, 2023 166.10 167.72 164.28 164.68 2,175,670 -0.58(-0.35%)
Oct 12, 2023 167.30 167.94 163.83 165.26 1,523,192 -1.22(-0.73%)
Oct 11, 2023 163.67 166.63 163.42 166.48 1,106,199 +2.68(+1.64%)
Oct 10, 2023 163.85 166.59 163.38 163.80 1,755,640 +0.36(+0.22%)
Oct 09, 2023 159.69 163.54 159.06 163.43 1,486,649 +3.23(+2.02%)
Oct 06, 2023 158.14 161.17 158.14 160.20 1,589,074 +1.94(+1.23%)
Oct 05, 2023 158.49 159.93 157.74 158.26 1,181,122 +0.68(+0.43%)
Oct 04, 2023 155.43 157.80 155.17 157.58 1,372,421 +1.38(+0.88%)
Oct 03, 2023 158.86 159.40 155.31 156.20 1,526,571 -2.82(-1.78%)
Oct 02, 2023 159.74 160.92 158.01 159.02 1,198,431 -1.09(-0.68%)
Sep 29, 2023 163.45 163.45 159.82 160.11 1,651,738 -3.44(-2.10%)
Sep 28, 2023 159.71 165.75 159.71 163.55 1,722,238 +4.51(+2.83%)
Sep 27, 2023 155.62 159.72 155.20 159.04 1,999,185 +4.99(+3.24%)
Sep 26, 2023 152.58 154.66 150.88 154.06 2,763,081 +6.95(+4.73%)
Sep 25, 2023 145.83 147.16 146.35 147.11 1,259,879 +0.53(+0.37%)
Sep 22, 2023 145.75 147.13 145.50 146.57 1,010,901 +0.57(+0.39%)
Sep 21, 2023 147.34 147.50 145.43 146.00 969,503 -2.34(-1.57%)
Sep 20, 2023 150.31 151.30 148.31 148.33 1,090,061 -1.54(-1.03%)
Sep 19, 2023 150.94 150.94 148.69 149.87 1,034,634 +0.20(+0.14%)
Sep 18, 2023 149.57 150.93 149.08 149.67 686,331 +0.23(+0.16%)
Sep 15, 2023 150.38 150.89 149.28 149.43 2,064,495 -1.73(-1.15%)
Sep 14, 2023 149.85 151.22 149.85 151.17 693,012 +1.23(+0.82%)
Sep 13, 2023 150.01 151.35 149.31 149.94 764,784 -0.36(-0.24%)
Sep 12, 2023 150.80 152.16 149.85 150.30 523,962 -1.61(-1.06%)
Sep 11, 2023 150.42 152.08 150.34 151.91 613,786 +2.03(+1.36%)
Sep 08, 2023 150.50 150.94 149.43 149.87 712,608 +0.39(+0.26%)
Sep 07, 2023 151.00 151.06 149.07 149.48 1,092,190 -2.45(-1.61%)
Sep 06, 2023 153.40 153.65 150.81 151.94 936,227 -1.34(-0.88%)
Sep 05, 2023 156.01 156.35 152.35 153.28 857,097 -4.65(-2.95%)
Sep 01, 2023 159.09 159.54 157.18 157.93 1,053,138 +0.65(+0.41%)
Aug 31, 2023 159.07 159.66 157.21 157.28 1,182,860 -1.01(-0.64%)
Aug 30, 2023 156.52 158.66 156.22 158.29 595,492 +2.88(+1.85%)
Aug 29, 2023 153.19 155.42 152.49 155.41 695,534 +2.04(+1.33%)
Aug 28, 2023 152.60 154.54 152.58 153.37 450,212 +1.21(+0.79%)
Aug 25, 2023 151.30 152.66 150.38 152.16 796,409 +1.28(+0.85%)
Aug 24, 2023 153.24 154.07 150.82 150.88 660,708 -2.58(-1.68%)
Aug 23, 2023 150.54 153.46 149.99 153.46 576,998 +2.49(+1.65%)
Aug 22, 2023 151.97 152.32 150.81 150.96 733,792 +0.51(+0.34%)
Aug 21, 2023 151.15 151.87 149.25 150.46 824,196 -0.73(-0.48%)
Aug 18, 2023 150.32 151.34 149.55 151.19 1,058,443 -0.23(-0.15%)
Aug 17, 2023 154.61 155.58 151.06 151.42 580,836 -3.43(-2.21%)
Aug 16, 2023 155.89 157.49 154.26 154.85 627,587 -1.18(-0.76%)
Aug 15, 2023 156.95 157.64 155.03 156.03 838,087 -1.08(-0.69%)
Aug 14, 2023 154.68 157.26 154.43 157.10 1,157,747 +1.38(+0.89%)
Aug 11, 2023 154.62 156.03 154.23 155.72 569,680 +1.20(+0.77%)
Aug 10, 2023 155.54 157.38 154.27 154.53 617,571 -0.27(-0.18%)
Aug 09, 2023 156.56 156.56 154.72 154.80 655,404 -1.66(-1.06%)
Aug 08, 2023 156.23 156.68 154.52 156.46 646,492 -0.75(-0.48%)
Aug 07, 2023 156.30 158.12 155.86 157.21 811,366 +2.67(+1.73%)
Aug 04, 2023 155.36 156.37 154.24 154.54 696,890 +0.05(+0.03%)
Aug 03, 2023 153.95 155.40 153.23 154.50 838,468 -1.02(-0.66%)
Aug 02, 2023 155.87 156.61 155.09 155.52 993,283 -2.39(-1.52%)
Aug 01, 2023 155.42 158.26 155.35 157.91 803,559 +0.57(+0.36%)
Jul 31, 2023 155.89 157.34 155.55 157.34 923,566 +0.66(+0.42%)
Jul 28, 2023 157.51 157.89 155.74 156.68 1,050,808 -1.07(-0.68%)
Jul 27, 2023 157.70 159.57 156.75 157.75 1,047,896 +1.31(+0.84%)
Jul 26, 2023 155.76 156.93 155.14 156.43 1,167,471 -0.28(-0.18%)
Jul 25, 2023 155.19 156.81 154.90 156.72 1,084,235 +1.36(+0.88%)
Jul 24, 2023 153.72 155.76 153.58 155.35 945,292 +1.64(+1.06%)
Jul 21, 2023 153.98 154.05 152.35 153.72 791,248 +0.61(+0.40%)
Jul 20, 2023 153.67 154.03 152.38 153.10 1,059,309 -0.63(-0.41%)
Jul 19, 2023 154.34 154.58 152.69 153.74 1,104,371 -0.94(-0.60%)
Jul 18, 2023 155.33 155.81 154.26 154.67 892,968 -0.67(-0.43%)
Jul 17, 2023 155.69 156.58 155.27 155.34 1,328,144 -1.28(-0.81%)
Jul 14, 2023 158.35 158.47 156.14 156.62 817,224 -1.12(-0.71%)
Jul 13, 2023 157.90 158.14 156.35 157.74 924,872 +1.28(+0.81%)
Jul 12, 2023 156.77 157.33 155.62 156.46 1,293,897 +2.12(+1.37%)
Jul 11, 2023 151.95 154.78 151.89 154.34 1,353,438 +3.24(+2.15%)
Jul 10, 2023 150.61 151.96 150.26 151.10 977,173 +0.41(+0.27%)
Jul 07, 2023 147.52 151.09 147.25 150.69 1,702,450 +3.20(+2.17%)
Jul 06, 2023 150.68 150.88 146.65 147.49 1,525,096 -4.65(-3.06%)
Jul 05, 2023 152.10 152.82 151.60 152.14 1,143,101 -0.94(-0.61%)
Jul 03, 2023 152.45 153.41 151.27 153.07 593,582 -0.07(-0.04%)
Jun 30, 2023 153.77 154.34 153.01 153.14 1,226,884 +1.14(+0.75%)
Jun 29, 2023 149.69 152.21 149.50 152.00 1,290,143 +2.03(+1.36%)
Jun 28, 2023 150.65 151.47 149.30 149.97 1,376,159 +0.05(+0.03%)
Jun 27, 2023 148.29 150.34 148.21 149.92 1,074,008 +3.22(+2.20%)
Jun 26, 2023 145.38 147.99 145.35 146.70 1,118,832 +0.07(+0.05%)
Jun 23, 2023 147.52 149.01 144.60 146.63 13,674,641 -2.19(-1.47%)
Jun 22, 2023 148.31 149.66 147.23 148.82 2,053,116 +0.07(+0.05%)
Jun 21, 2023 146.62 149.39 146.18 148.75 1,747,735 +2.53(+1.73%)
Jun 20, 2023 144.62 146.46 144.31 146.22 1,586,986 -0.85(-0.58%)
Jun 16, 2023 146.32 148.07 145.67 147.07 2,179,620 -0.79(-0.53%)
Jun 15, 2023 145.64 148.16 145.03 147.86 1,225,691 +3.09(+2.13%)
Jun 14, 2023 143.72 145.44 143.21 144.77 1,386,130 +1.52(+1.06%)
Jun 13, 2023 142.33 143.52 141.30 143.25 1,381,728 +2.14(+1.52%)
Jun 12, 2023 140.20 141.16 139.52 141.10 1,131,064 +1.60(+1.15%)
Jun 09, 2023 139.91 140.54 139.03 139.50 1,287,519 -0.29(-0.21%)
Jun 08, 2023 141.88 142.18 139.68 139.79 1,545,337 -1.70(-1.20%)
Jun 07, 2023 143.66 144.29 141.21 141.49 1,679,541 -0.49(-0.35%)
Jun 06, 2023 138.89 144.58 138.84 141.98 1,664,646 +0.18(+0.13%)
Jun 05, 2023 141.73 142.64 139.47 141.80 1,617,374 -0.78(-0.55%)
Jun 02, 2023 141.74 142.74 141.16 142.58 1,546,083 +2.09(+1.49%)
Jun 01, 2023 140.96 141.15 138.88 140.49 1,145,005 +0.66(+0.47%)
May 31, 2023 142.72 142.86 138.58 139.83 4,293,372 -1.58(-1.12%)
May 30, 2023 144.27 144.57 141.34 141.41 1,316,320 -1.07(-0.75%)
May 26, 2023 140.09 142.76 139.61 142.48 1,317,893 +3.65(+2.63%)
May 25, 2023 139.35 140.26 138.36 138.84 1,135,295 +0.07(+0.05%)
May 24, 2023 138.63 139.58 137.28 138.77 1,718,912 -0.83(-0.59%)
May 23, 2023 142.48 142.70 139.38 139.60 1,832,156 -5.63(-3.87%)
May 22, 2023 143.35 145.71 143.02 145.22 1,442,742 +1.88(+1.31%)
May 19, 2023 143.73 144.42 142.62 143.34 1,219,746 -1.25(-0.87%)
May 18, 2023 142.01 144.64 141.37 144.60 1,176,932 +3.02(+2.13%)
May 17, 2023 140.13 141.87 139.55 141.58 1,445,593 +1.19(+0.85%)
May 16, 2023 141.62 142.31 140.13 140.39 1,535,367 -1.88(-1.32%)
May 15, 2023 141.13 142.81 140.63 142.27 1,415,097 +2.93(+2.11%)
May 12, 2023 139.79 140.44 138.35 139.34 1,119,185 -0.80(-0.57%)
May 11, 2023 138.58 140.49 138.46 140.14 881,896 +0.33(+0.23%)
May 10, 2023 140.49 140.70 138.14 139.81 985,505 +0.48(+0.35%)
May 09, 2023 137.02 139.23 136.51 139.33 1,848,490 +3.45(+2.54%)
May 08, 2023 134.75 136.54 134.44 135.88 833,860 +1.26(+0.94%)
May 05, 2023 133.73 134.87 133.68 134.62 833,021 +1.77(+1.33%)
May 04, 2023 135.76 136.00 132.31 132.85 875,138 -1.76(-1.30%)
May 03, 2023 134.25 135.88 129.21 134.61 1,160,468 +1.05(+0.79%)
May 02, 2023 134.59 134.92 132.77 133.56 1,463,556 -3.49(-2.55%)
May 01, 2023 136.61 137.82 136.01 137.05 1,317,530 +1.17(+0.86%)
Apr 28, 2023 134.98 136.63 134.98 135.88 1,326,141 +2.54(+1.90%)
Apr 27, 2023 130.02 133.38 129.84 133.35 1,318,552 +4.21(+3.26%)
Apr 26, 2023 129.88 130.81 129.10 129.14 1,336,113 -1.32(-1.01%)
Apr 25, 2023 131.59 131.98 130.05 130.46 1,357,822 -2.64(-1.99%)
Apr 24, 2023 132.50 134.18 132.30 133.10 1,180,117 +0.98(+0.74%)
Apr 21, 2023 131.56 132.37 130.93 132.12 1,319,494 +0.72(+0.55%)
Apr 20, 2023 128.45 132.46 128.43 131.40 2,131,972 +2.63(+2.05%)
Apr 19, 2023 126.24 129.43 126.17 128.76 1,148,749 +0.80(+0.63%)
Apr 18, 2023 126.87 128.01 126.47 127.96 1,120,763 +1.22(+0.96%)
Apr 17, 2023 125.53 126.75 125.53 126.75 1,221,293 +1.67(+1.34%)
Apr 14, 2023 124.14 125.71 124.14 125.08 1,156,737 +1.11(+0.89%)
Apr 13, 2023 122.35 124.39 121.76 123.97 1,045,162 +0.96(+0.78%)
Apr 12, 2023 124.06 124.12 122.21 123.01 1,064,246 +1.44(+1.18%)
Apr 11, 2023 121.51 122.35 121.35 121.57 1,057,606 +0.78(+0.65%)
Apr 10, 2023 119.81 121.12 119.37 120.79 660,670 +0.43(+0.36%)
Apr 06, 2023 119.36 120.48 118.85 120.36 1,179,583 +0.20(+0.17%)
Apr 05, 2023 121.89 122.10 119.37 120.16 1,826,379 -3.59(-2.90%)
Apr 04, 2023 128.44 128.59 123.20 123.75 1,241,002 -4.40(-3.43%)
Apr 03, 2023 128.88 129.63 127.61 128.15 1,101,818 -0.92(-0.71%)
Mar 31, 2023 127.79 129.15 127.11 129.06 1,562,638 +2.15(+1.70%)
Mar 30, 2023 127.96 128.22 126.77 126.91 1,059,191 -0.10(-0.08%)
Mar 29, 2023 127.49 127.70 126.20 127.01 939,865 +1.13(+0.90%)
Mar 28, 2023 126.07 127.98 125.72 125.88 920,605 +0.50(+0.40%)
Mar 27, 2023 125.03 125.84 124.51 125.38 1,079,714 +0.44(+0.36%)
Mar 24, 2023 124.79 125.19 123.02 124.93 1,014,728 -1.46(-1.15%)
Mar 23, 2023 125.99 127.86 125.27 126.39 1,539,256 +0.67(+0.53%)
Mar 22, 2023 127.73 129.19 125.60 125.72 890,986 -3.17(-2.46%)
Mar 21, 2023 128.82 129.42 127.73 128.90 1,103,873 +2.36(+1.87%)
Mar 20, 2023 124.94 127.52 124.86 126.53 1,034,822 +2.66(+2.15%)
Mar 17, 2023 124.60 125.45 123.17 123.87 2,016,246 -0.93(-0.74%)
Mar 16, 2023 122.96 125.75 122.64 124.80 1,469,596 +1.60(+1.30%)
Mar 15, 2023 125.38 125.91 121.51 123.19 2,182,412 -4.96(-3.87%)
Mar 14, 2023 127.24 129.96 126.46 128.15 1,620,788 -0.07(-0.05%)
Mar 13, 2023 126.77 130.86 126.53 128.22 2,773,008 -0.70(-0.54%)
Mar 10, 2023 131.58 131.72 127.80 128.91 1,536,235 -2.06(-1.57%)
Mar 09, 2023 133.19 133.83 130.81 130.98 1,009,255 -2.74(-2.05%)
Mar 08, 2023 132.72 134.15 132.64 133.72 1,235,403 +1.62(+1.23%)
Mar 07, 2023 132.70 134.77 131.09 132.09 2,766,104 -5.01(-3.66%)
Mar 06, 2023 136.75 138.65 136.05 137.11 2,235,494 -1.32(-0.95%)
Mar 03, 2023 138.86 139.13 137.63 138.43 1,733,922 +0.35(+0.26%)
Mar 02, 2023 137.20 138.72 136.38 138.07 1,391,344 -0.06(-0.04%)
Mar 01, 2023 137.82 138.31 136.65 138.13 1,887,122 +0.53(+0.38%)
Feb 28, 2023 137.29 138.94 137.16 137.60 2,182,138 -0.16(-0.12%)
Feb 27, 2023 136.68 138.44 136.68 137.77 1,369,492 +1.91(+1.41%)
Feb 24, 2023 135.07 136.53 134.54 135.86 1,245,633 -2.27(-1.65%)
Feb 23, 2023 137.49 138.17 135.91 138.13 861,608 +1.55(+1.13%)
Feb 22, 2023 136.61 137.00 135.41 136.58 992,187 -0.57(-0.42%)
Feb 21, 2023 138.76 139.00 136.50 137.16 1,268,977 -4.21(-2.98%)
Feb 17, 2023 140.96 141.73 139.99 141.37 965,452 -0.31(-0.22%)
Feb 16, 2023 141.24 142.82 140.22 141.68 1,332,881 -1.18(-0.83%)
Feb 15, 2023 138.86 143.05 138.78 142.87 1,246,259 +2.08(+1.48%)
Feb 14, 2023 139.91 141.09 138.80 140.78 1,059,056 +0.37(+0.26%)
Feb 13, 2023 138.67 141.09 138.52 140.41 977,093 +2.56(+1.86%)
Feb 10, 2023 136.79 138.21 136.05 137.85 1,111,661 +0.22(+0.16%)
Feb 09, 2023 138.68 140.28 137.63 137.63 1,330,404 -0.28(-0.20%)
Feb 08, 2023 139.44 139.79 137.00 137.91 849,068 -1.41(-1.01%)
Feb 07, 2023 137.34 139.57 136.81 139.32 1,118,267 +1.45(+1.05%)
Feb 06, 2023 139.86 140.01 137.13 137.87 999,587 -3.22(-2.28%)
Feb 03, 2023 139.28 141.82 139.26 141.09 1,371,372 -1.08(-0.76%)
Feb 02, 2023 139.97 142.17 139.20 142.17 2,015,362 +4.27(+3.09%)
Feb 01, 2023 135.56 138.53 134.00 137.90 1,535,821 +1.98(+1.45%)
Jan 31, 2023 132.95 136.09 132.26 135.92 1,258,737 +2.66(+2.00%)
Jan 30, 2023 134.41 134.76 133.24 133.26 781,248 -0.74(-0.55%)
Jan 27, 2023 132.18 134.72 131.76 134.00 657,485 +0.65(+0.49%)
Jan 26, 2023 133.13 133.95 131.87 133.35 722,121 +1.50(+1.14%)
Jan 25, 2023 130.52 132.55 130.19 131.85 622,303 -0.44(-0.33%)
Jan 24, 2023 131.72 132.75 130.85 132.29 791,870 -0.10(-0.08%)
Jan 23, 2023 130.82 132.81 130.59 132.39 1,040,644 +0.61(+0.46%)
Jan 20, 2023 128.06 131.78 128.06 131.78 1,243,323 +2.66(+2.06%)
Jan 19, 2023 130.38 130.38 128.13 129.12 1,155,936 -2.63(-1.99%)
Jan 18, 2023 133.71 134.70 131.45 131.74 1,364,947 -0.41(-0.31%)
Jan 17, 2023 132.25 134.00 131.54 132.15 1,550,341 -0.66(-0.50%)
Jan 13, 2023 130.46 133.34 130.34 132.81 1,176,299 +0.53(+0.40%)
Jan 12, 2023 131.68 133.35 130.28 132.28 1,123,823 +1.67(+1.28%)
Jan 11, 2023 129.84 130.97 128.43 130.60 2,484,735 -2.56(-1.92%)
Jan 10, 2023 132.88 134.04 132.60 133.16 1,278,478 +0.33(+0.25%)
Jan 09, 2023 134.23 135.56 132.60 132.83 2,738,864 -1.18(-0.88%)
Jan 06, 2023 129.97 134.01 129.43 134.01 2,291,159 +5.69(+4.43%)
Jan 05, 2023 125.06 128.36 124.42 128.32 2,483,366 +2.27(+1.80%)
Jan 04, 2023 124.96 126.72 124.65 126.05 1,930,351 +3.24(+2.64%)
Jan 03, 2023 122.18 123.23 121.40 122.81 1,570,267 +1.57(+1.29%)
Dec 30, 2022 121.03 121.61 120.24 121.25 1,104,627 -0.52(-0.42%)
Dec 29, 2022 120.22 122.06 119.92 121.76 920,625 +2.67(+2.24%)
Dec 28, 2022 121.28 121.72 118.99 119.09 1,256,439 -1.72(-1.42%)
Dec 27, 2022 119.78 120.97 119.37 120.81 899,203 +1.58(+1.32%)
Dec 23, 2022 119.16 119.39 118.30 119.23 1,793,364 +0.01(+0.01%)
Dec 22, 2022 119.25 119.39 116.62 119.22 1,209,042 -1.18(-0.98%)
Dec 21, 2022 118.87 120.46 118.21 120.41 2,219,224 +1.07(+0.90%)
Dec 20, 2022 119.36 119.36 117.67 119.34 6,144,103 -0.40(-0.33%)
Dec 19, 2022 118.53 120.36 118.06 119.74 6,606,801 +1.01(+0.85%)
Dec 16, 2022 118.70 120.13 117.03 118.73 21,286,244 -2.21(-1.82%)
Dec 15, 2022 123.48 123.66 119.35 120.93 8,534,901 -3.41(-2.74%)
Dec 14, 2022 124.18 125.38 123.02 124.34 7,286,622 +0.77(+0.63%)
Dec 13, 2022 124.85 125.49 122.24 123.57 4,001,349 +1.94(+1.59%)
Dec 12, 2022 119.86 122.19 119.55 121.63 3,419,496 +1.49(+1.24%)
Dec 09, 2022 119.03 121.56 119.03 120.14 3,204,845 +0.98(+0.82%)
Dec 08, 2022 118.12 119.28 117.09 119.15 4,240,978 +2.43(+2.08%)
Dec 07, 2022 114.09 117.95 113.41 116.72 8,607,600 +1.35(+1.17%)
Dec 06, 2022 110.93 115.38 110.69 115.37 10,358,247 +6.08(+5.56%)
Dec 05, 2022 111.14 111.29 107.83 109.30 5,104,717 -0.94(-0.85%)
Dec 02, 2022 109.19 110.60 108.45 110.23 3,486,497 -1.58(-1.41%)
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.