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

Carlisle Companies Inc (NY: CSL )

423.57 +0.05 (+0.01%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 23, 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 (%)
Dec 31, 2020 150.34 150.34 150.34 175,387 +0.23(+0.15%)
Dec 30, 2020 149.12 151.42 148.83 150.11 175,387 +0.87(+0.58%)
Dec 29, 2020 150.62 150.78 147.39 149.24 285,062 -0.66(-0.44%)
Dec 28, 2020 151.94 152.68 149.67 149.90 197,918 -1.56(-1.03%)
Dec 24, 2020 151.93 151.99 149.87 151.46 61,916 +0.40(+0.27%)
Dec 23, 2020 150.99 152.23 150.25 151.06 195,585 +0.63(+0.42%)
Dec 22, 2020 152.13 152.21 149.29 150.43 296,042 -2.15(-1.41%)
Dec 21, 2020 148.75 152.89 147.70 152.58 448,849 +1.85(+1.23%)
Dec 18, 2020 150.16 151.67 148.81 150.73 906,718 +1.49(+1.00%)
Dec 17, 2020 147.36 149.35 146.88 149.24 233,440 +1.99(+1.35%)
Dec 16, 2020 150.00 150.63 146.69 147.25 313,787 -1.88(-1.26%)
Dec 15, 2020 149.53 150.40 147.33 149.12 349,203 +0.95(+0.64%)
Dec 14, 2020 151.01 151.01 147.63 148.17 307,212 -1.46(-0.98%)
Dec 11, 2020 147.64 150.22 147.64 149.63 238,626 +0.38(+0.25%)
Dec 10, 2020 148.34 151.16 147.36 149.26 287,418 +0.41(+0.27%)
Dec 09, 2020 145.25 149.24 144.38 148.85 435,120 +4.23(+2.92%)
Dec 08, 2020 142.85 146.03 142.85 144.63 278,820 +0.77(+0.54%)
Dec 07, 2020 144.07 144.37 141.35 143.86 219,829 -0.58(-0.40%)
Dec 04, 2020 143.27 144.58 142.96 144.44 163,309 +2.13(+1.49%)
Dec 03, 2020 141.80 143.85 141.13 142.31 197,461 +0.08(+0.05%)
Dec 02, 2020 141.66 142.90 140.87 142.23 179,305 -0.06(-0.04%)
Dec 01, 2020 141.13 142.93 140.22 142.29 271,014 +2.88(+2.06%)
Nov 30, 2020 142.50 143.79 139.39 139.41 463,002 -3.65(-2.55%)
Nov 27, 2020 143.55 144.02 142.02 143.06 62,435 -0.44(-0.31%)
Nov 25, 2020 146.12 146.41 143.18 143.50 145,440 -3.25(-2.22%)
Nov 24, 2020 144.39 146.99 143.65 146.76 249,399 +3.34(+2.33%)
Nov 23, 2020 143.58 144.14 142.51 143.42 238,925 +1.38(+0.97%)
Nov 20, 2020 141.35 143.04 140.27 142.04 283,920 -0.22(-0.16%)
Nov 19, 2020 139.17 142.38 137.65 142.26 343,057 +2.89(+2.07%)
Nov 18, 2020 140.45 141.29 138.00 139.37 318,530 +0.44(+0.32%)
Nov 17, 2020 136.98 139.16 135.50 138.93 263,978 +0.20(+0.15%)
Nov 16, 2020 137.99 138.81 135.99 138.73 392,709 +3.78(+2.80%)
Nov 13, 2020 131.08 135.38 131.08 134.95 435,244 +1.65(+1.24%)
Nov 12, 2020 134.05 135.81 132.04 133.30 342,748 -2.51(-1.85%)
Nov 11, 2020 140.31 140.31 135.35 135.81 481,274 -4.04(-2.89%)
Nov 10, 2020 138.14 141.08 137.05 139.85 355,904 +2.74(+2.00%)
Nov 09, 2020 135.34 140.10 134.33 137.11 626,814 +9.75(+7.66%)
Nov 06, 2020 128.03 129.80 126.73 127.36 200,834 -0.39(-0.31%)
Nov 05, 2020 125.55 129.33 125.55 127.75 327,048 +3.77(+3.04%)
Nov 04, 2020 122.75 125.59 119.71 123.98 404,976 +0.14(+0.12%)
Nov 03, 2020 124.69 125.54 123.24 123.84 287,400 +0.74(+0.60%)
Nov 02, 2020 120.81 123.72 120.32 123.10 289,321 +4.31(+3.62%)
Oct 30, 2020 116.84 119.21 116.77 118.79 311,470 +1.92(+1.64%)
Oct 29, 2020 115.08 118.12 114.77 116.87 304,131 +1.29(+1.12%)
Oct 28, 2020 115.63 118.42 115.25 115.58 281,928 -2.44(-2.06%)
Oct 27, 2020 121.89 122.35 117.89 118.02 385,175 -3.96(-3.25%)
Oct 26, 2020 124.67 125.50 120.97 121.97 375,553 -4.34(-3.43%)
Oct 23, 2020 124.36 126.70 124.35 126.31 485,505 +2.25(+1.82%)
Oct 22, 2020 119.42 124.67 119.42 124.06 475,115 +4.92(+4.13%)
Oct 21, 2020 121.48 125.72 119.09 119.14 752,035 -0.96(-0.80%)
Oct 20, 2020 120.98 122.67 118.99 120.10 310,556 -0.21(-0.18%)
Oct 19, 2020 123.19 123.19 118.93 120.31 278,879 -2.67(-2.17%)
Oct 16, 2020 122.34 123.81 121.80 122.97 188,008 +0.48(+0.39%)
Oct 15, 2020 119.88 123.08 119.34 122.49 208,231 +1.42(+1.17%)
Oct 14, 2020 120.56 122.70 120.49 121.07 162,481 +0.22(+0.18%)
Oct 13, 2020 122.98 123.25 120.12 120.85 160,491 -2.69(-2.17%)
Oct 12, 2020 122.35 125.09 122.08 123.54 206,119 +1.35(+1.11%)
Oct 09, 2020 124.29 124.67 121.85 122.19 230,343 -0.83(-0.68%)
Oct 08, 2020 123.40 124.52 122.57 123.02 296,198 +0.25(+0.20%)
Oct 07, 2020 121.20 123.14 121.10 122.77 309,456 +2.41(+2.00%)
Oct 06, 2020 120.92 123.40 119.89 120.36 221,846 -0.35(-0.29%)
Oct 05, 2020 120.08 122.53 119.94 120.72 192,626 +1.64(+1.38%)
Oct 02, 2020 115.82 119.66 115.60 119.08 185,088 +1.29(+1.10%)
Oct 01, 2020 117.61 119.69 116.59 117.78 295,079 +0.43(+0.37%)
Sep 30, 2020 115.96 118.35 115.79 117.35 438,148 +2.29(+1.99%)
Sep 29, 2020 116.35 116.50 114.44 115.06 173,555 -1.19(-1.02%)
Sep 28, 2020 116.20 117.40 115.66 116.25 280,780 +2.31(+2.03%)
Sep 25, 2020 112.27 114.38 112.23 113.94 320,854 +0.79(+0.69%)
Sep 24, 2020 111.69 114.44 110.80 113.15 312,007 +1.32(+1.18%)
Sep 23, 2020 115.44 117.88 111.63 111.83 521,587 -3.75(-3.24%)
Sep 22, 2020 113.09 116.29 112.50 115.58 513,937 +1.72(+1.51%)
Sep 21, 2020 115.10 115.65 110.95 113.86 569,388 -3.53(-3.01%)
Sep 18, 2020 121.13 121.64 116.67 117.39 901,876 -3.41(-2.82%)
Sep 17, 2020 118.52 121.01 118.30 120.80 358,247 +0.64(+0.54%)
Sep 16, 2020 119.55 121.64 119.12 120.15 374,309 +1.45(+1.22%)
Sep 15, 2020 118.59 119.97 117.45 118.70 410,589 +0.91(+0.77%)
Sep 14, 2020 116.97 119.13 116.82 117.79 395,603 +1.71(+1.47%)
Sep 11, 2020 116.70 117.87 115.50 116.09 312,825 -0.17(-0.15%)
Sep 10, 2020 119.40 119.81 115.83 116.26 342,265 -2.94(-2.47%)
Sep 09, 2020 118.12 120.58 117.57 119.20 425,748 +1.88(+1.60%)
Sep 08, 2020 120.83 121.12 117.04 117.32 430,051 -5.10(-4.17%)
Sep 04, 2020 124.85 125.30 121.03 122.43 291,449 -0.62(-0.51%)
Sep 03, 2020 126.86 127.35 122.50 123.05 574,112 -3.81(-3.00%)
Sep 02, 2020 127.07 127.94 125.31 126.86 594,937 -0.14(-0.11%)
Sep 01, 2020 124.53 127.04 124.35 127.00 338,641 +1.42(+1.13%)
Aug 31, 2020 126.11 126.91 125.30 125.58 509,745 -0.36(-0.28%)
Aug 28, 2020 124.08 126.06 123.87 125.94 335,974 +1.97(+1.59%)
Aug 27, 2020 123.97 125.25 123.80 123.97 509,061 +0.40(+0.33%)
Aug 26, 2020 122.56 123.92 122.18 123.57 318,106 +0.48(+0.39%)
Aug 25, 2020 124.43 124.72 122.07 123.09 396,332 -0.22(-0.18%)
Aug 24, 2020 119.84 123.31 119.84 123.31 386,886 +3.81(+3.19%)
Aug 21, 2020 120.04 121.08 119.40 119.50 337,955 -0.90(-0.75%)
Aug 20, 2020 120.33 121.91 119.30 120.40 413,119 -0.80(-0.66%)
Aug 19, 2020 121.07 122.20 120.20 121.20 412,732 +0.31(+0.25%)
Aug 18, 2020 121.19 121.78 120.24 120.89 317,187 -0.41(-0.34%)
Aug 17, 2020 120.02 122.07 119.77 121.30 496,631 +1.14(+0.95%)
Aug 14, 2020 119.81 121.41 119.60 120.17 184,293 -0.62(-0.51%)
Aug 13, 2020 120.33 121.80 119.81 120.79 185,651 -0.69(-0.57%)
Aug 12, 2020 123.07 123.26 120.72 121.48 227,083 -0.63(-0.52%)
Aug 11, 2020 123.82 125.63 121.86 122.11 470,554 +0.36(+0.30%)
Aug 10, 2020 120.25 122.79 120.25 121.74 431,623 +1.49(+1.24%)
Aug 07, 2020 116.44 120.27 115.82 120.25 379,686 +4.34(+3.74%)
Aug 06, 2020 116.24 117.36 115.43 115.92 344,976 -0.74(-0.64%)
Aug 05, 2020 115.78 116.86 115.56 116.66 348,311 +1.59(+1.39%)
Aug 04, 2020 114.60 115.12 113.00 115.07 411,954 +0.41(+0.36%)
Aug 03, 2020 113.87 114.98 112.57 114.66 458,490 +0.94(+0.82%)
Jul 31, 2020 112.11 114.01 111.81 113.72 864,188 +1.23(+1.10%)
Jul 30, 2020 113.48 114.25 111.84 112.49 544,393 -2.71(-2.35%)
Jul 29, 2020 112.29 115.40 112.04 115.20 477,394 +2.91(+2.59%)
Jul 28, 2020 115.56 116.12 112.15 112.29 694,377 -4.21(-3.61%)
Jul 27, 2020 114.63 116.73 113.95 116.50 562,852 +1.10(+0.95%)
Jul 24, 2020 115.70 116.88 114.95 115.40 449,319 -0.03(-0.03%)
Jul 23, 2020 117.53 118.94 113.66 115.43 758,932 -2.10(-1.79%)
Jul 22, 2020 118.56 121.44 114.10 117.53 1,152,497 +0.40(+0.34%)
Jul 21, 2020 117.89 119.39 116.83 117.13 374,227 +0.02(+0.02%)
Jul 20, 2020 118.55 119.26 115.87 117.11 462,646 -2.17(-1.82%)
Jul 17, 2020 119.49 119.64 118.36 119.28 727,120 -0.03(-0.02%)
Jul 16, 2020 115.42 119.83 115.03 119.31 726,235 +4.28(+3.72%)
Jul 15, 2020 114.14 115.50 113.15 115.03 550,164 +3.34(+2.99%)
Jul 14, 2020 109.41 111.77 108.71 111.69 790,827 +2.42(+2.21%)
Jul 13, 2020 109.63 111.43 108.75 109.27 656,025 +0.70(+0.64%)
Jul 10, 2020 107.96 109.56 107.50 108.57 284,607 +0.67(+0.62%)
Jul 09, 2020 108.69 109.00 106.76 107.91 446,879 -1.32(-1.21%)
Jul 08, 2020 109.99 110.62 108.36 109.22 363,810 -0.79(-0.72%)
Jul 07, 2020 112.43 112.57 109.96 110.02 470,033 -3.57(-3.14%)
Jul 06, 2020 113.47 114.73 112.65 113.59 401,398 +2.54(+2.29%)
Jul 02, 2020 113.84 115.12 110.91 111.05 525,549 -0.38(-0.34%)
Jul 01, 2020 114.32 115.12 110.92 111.43 483,942 -2.86(-2.50%)
Jun 30, 2020 113.44 115.50 113.41 114.28 489,521 +0.34(+0.30%)
Jun 29, 2020 112.09 115.07 110.67 113.94 533,365 +2.76(+2.48%)
Jun 26, 2020 110.81 111.92 108.94 111.18 1,737,382 +2.25(+2.07%)
Jun 25, 2020 107.41 109.00 104.78 108.93 522,868 +1.01(+0.94%)
Jun 24, 2020 113.85 113.85 107.74 107.92 516,280 -7.53(-6.53%)
Jun 23, 2020 116.17 116.81 115.36 115.45 393,750 +0.82(+0.72%)
Jun 22, 2020 115.85 115.85 113.34 114.63 428,516 -2.10(-1.80%)
Jun 19, 2020 117.06 119.82 116.51 116.73 1,120,942 +2.04(+1.77%)
Jun 18, 2020 116.12 116.73 113.98 114.69 613,342 -3.16(-2.68%)
Jun 17, 2020 117.49 118.50 114.92 117.86 652,373 +0.89(+0.76%)
Jun 16, 2020 122.05 122.18 116.29 116.97 736,912 -0.04(-0.03%)
Jun 15, 2020 114.80 117.98 113.53 117.01 526,534 -1.33(-1.12%)
Jun 12, 2020 120.21 121.06 115.38 118.33 501,152 +2.27(+1.96%)
Jun 11, 2020 119.18 119.27 115.90 116.06 351,240 -7.62(-6.16%)
Jun 10, 2020 127.13 127.72 123.07 123.68 452,738 -3.81(-2.99%)
Jun 09, 2020 128.61 129.03 126.74 127.49 336,145 -3.22(-2.46%)
Jun 08, 2020 131.98 134.24 130.46 130.71 377,975 -0.52(-0.39%)
Jun 05, 2020 130.14 132.50 129.40 131.23 500,314 +6.35(+5.09%)
Jun 04, 2020 123.19 125.05 122.60 124.88 390,926 +0.69(+0.55%)
Jun 03, 2020 119.50 124.66 119.50 124.19 376,594 +6.59(+5.60%)
Jun 02, 2020 117.57 118.08 115.45 117.60 374,635 +1.01(+0.87%)
Jun 01, 2020 114.46 117.03 114.46 116.59 307,935 +2.12(+1.85%)
May 29, 2020 116.66 116.66 112.91 114.47 600,314 -3.85(-3.25%)
May 28, 2020 119.73 121.63 115.47 118.31 481,018 +0.61(+0.52%)
May 27, 2020 117.47 118.82 115.78 117.70 598,785 +2.30(+1.99%)
May 26, 2020 113.50 116.37 112.41 115.40 674,591 +5.21(+4.73%)
May 22, 2020 111.85 112.31 109.87 110.19 552,042 -1.27(-1.14%)
May 21, 2020 111.42 113.28 110.74 111.46 434,825 -0.11(-0.09%)
May 20, 2020 111.92 113.06 111.18 111.56 592,597 +1.69(+1.54%)
May 19, 2020 108.75 112.01 108.26 109.87 594,224 +0.49(+0.45%)
May 18, 2020 104.72 110.42 104.41 109.39 396,219 +9.04(+9.01%)
May 15, 2020 100.78 101.74 99.70 100.34 862,199 -1.54(-1.51%)
May 14, 2020 96.94 102.30 93.16 101.88 694,532 +3.56(+3.62%)
May 13, 2020 104.26 104.48 97.28 98.32 591,973 -6.24(-5.97%)
May 12, 2020 112.97 113.90 104.54 104.56 454,700 -8.04(-7.14%)
May 11, 2020 113.09 114.25 112.08 112.60 526,792 -1.43(-1.25%)
May 08, 2020 111.13 114.77 111.03 114.03 455,184 +4.70(+4.30%)
May 07, 2020 108.12 110.88 107.92 109.32 339,056 +2.90(+2.72%)
May 06, 2020 109.45 109.74 106.29 106.42 314,379 -2.47(-2.27%)
May 05, 2020 109.45 111.24 108.87 108.89 269,757 +0.88(+0.82%)
May 04, 2020 108.58 108.87 106.00 108.01 337,280 -1.23(-1.12%)
May 01, 2020 112.56 112.68 108.08 109.24 528,944 -5.72(-4.98%)
Apr 30, 2020 120.33 120.33 114.60 114.96 670,583 -6.29(-5.19%)
Apr 29, 2020 120.36 123.44 118.68 121.25 313,449 +3.82(+3.25%)
Apr 28, 2020 119.56 122.70 116.67 117.43 524,270 -0.95(-0.80%)
Apr 27, 2020 112.64 119.22 112.58 118.38 557,007 +6.15(+5.48%)
Apr 24, 2020 115.97 116.02 111.73 112.23 616,277 -3.11(-2.69%)
Apr 23, 2020 115.02 119.25 114.85 115.34 318,560 +1.41(+1.23%)
Apr 22, 2020 110.68 115.57 107.63 113.93 733,584 +2.27(+2.03%)
Apr 21, 2020 114.74 114.99 111.15 111.66 290,406 -4.89(-4.19%)
Apr 20, 2020 115.84 119.61 115.01 116.55 351,553 -1.55(-1.31%)
Apr 17, 2020 116.83 119.59 116.33 118.09 573,031 +4.97(+4.39%)
Apr 16, 2020 116.84 117.92 112.23 113.12 717,038 -3.35(-2.87%)
Apr 15, 2020 116.26 118.47 115.00 116.47 341,923 -2.03(-1.72%)
Apr 14, 2020 118.72 119.35 117.73 118.50 298,666 +2.43(+2.10%)
Apr 13, 2020 120.83 120.83 114.91 116.07 234,635 -4.33(-3.59%)
Apr 09, 2020 120.54 123.55 120.39 120.39 336,706 +1.14(+0.96%)
Apr 08, 2020 117.70 120.51 114.76 119.25 306,567 +3.83(+3.32%)
Apr 07, 2020 118.33 120.79 115.31 115.42 497,649 +1.55(+1.36%)
Apr 06, 2020 110.93 115.27 110.93 113.88 672,620 +6.64(+6.19%)
Apr 03, 2020 111.95 112.77 106.47 107.23 433,824 -4.93(-4.40%)
Apr 02, 2020 110.70 115.35 109.31 112.16 520,453 +0.86(+0.77%)
Apr 01, 2020 111.45 115.04 110.39 111.31 421,875 -7.75(-6.51%)
Mar 31, 2020 117.77 119.94 116.61 119.06 410,815 -0.15(-0.13%)
Mar 30, 2020 112.34 119.80 111.65 119.22 555,219 +6.42(+5.70%)
Mar 27, 2020 117.31 118.86 111.49 112.79 544,622 -9.90(-8.07%)
Mar 26, 2020 113.35 123.30 112.43 122.69 905,400 +10.88(+9.73%)
Mar 25, 2020 104.35 114.44 101.79 111.81 653,882 +7.38(+7.06%)
Mar 24, 2020 99.06 104.69 98.74 104.44 493,606 +9.11(+9.56%)
Mar 23, 2020 98.30 99.73 93.38 95.32 611,780 -3.74(-3.78%)
Mar 20, 2020 112.84 114.91 97.03 99.07 805,043 -14.00(-12.38%)
Mar 19, 2020 116.78 118.72 111.97 113.07 800,188 -4.32(-3.68%)
Mar 18, 2020 111.38 117.58 108.92 117.39 857,332 -0.52(-0.44%)
Mar 17, 2020 115.46 118.46 112.74 117.91 1,082,586 +3.87(+3.39%)
Mar 16, 2020 114.89 117.64 113.11 114.05 711,761 -11.58(-9.21%)
Mar 13, 2020 118.64 125.84 114.93 125.62 631,218 +12.24(+10.80%)
Mar 12, 2020 119.95 119.95 112.14 113.38 945,571 -13.88(-10.90%)
Mar 11, 2020 132.26 133.41 124.99 127.26 608,321 -8.36(-6.17%)
Mar 10, 2020 135.72 135.92 130.82 135.62 1,182,108 +2.75(+2.07%)
Mar 09, 2020 130.02 138.71 128.88 132.87 775,442 -4.16(-3.04%)
Mar 06, 2020 132.97 137.92 132.44 137.04 594,391 -0.15(-0.11%)
Mar 05, 2020 140.69 141.09 135.15 137.19 656,683 -6.75(-4.69%)
Mar 04, 2020 141.01 144.49 140.03 143.94 551,585 +4.96(+3.57%)
Mar 03, 2020 143.58 146.50 138.09 138.97 702,541 -4.05(-2.83%)
Mar 02, 2020 139.00 143.50 138.23 143.02 665,320 +4.94(+3.58%)
Feb 28, 2020 135.66 138.85 133.08 138.08 1,107,868 -0.44(-0.32%)
Feb 27, 2020 141.57 143.47 138.43 138.52 501,128 -6.04(-4.18%)
Feb 26, 2020 146.25 148.40 144.39 144.56 504,017 -0.89(-0.61%)
Feb 25, 2020 151.46 151.79 144.96 145.46 631,390 -5.65(-3.74%)
Feb 24, 2020 150.52 152.07 149.38 151.10 861,541 -3.19(-2.07%)
Feb 21, 2020 153.61 155.41 152.88 154.29 811,566 +0.00(+0.00%)
Feb 20, 2020 153.96 155.45 153.01 154.29 444,255 -0.02(-0.01%)
Feb 19, 2020 154.23 155.73 153.91 154.31 480,723 -0.02(-0.01%)
Feb 18, 2020 154.12 156.50 153.65 154.33 460,476 -0.40(-0.26%)
Feb 14, 2020 153.42 155.65 152.98 154.73 591,683 +1.48(+0.96%)
Feb 13, 2020 153.12 153.96 151.99 153.25 376,147 -0.70(-0.46%)
Feb 12, 2020 152.27 154.19 151.32 153.95 461,032 +2.34(+1.54%)
Feb 11, 2020 152.07 152.68 151.40 151.61 492,275 -0.47(-0.31%)
Feb 10, 2020 152.80 152.94 150.75 152.09 556,445 -2.11(-1.37%)
Feb 07, 2020 159.13 160.94 153.05 154.20 815,859 +1.70(+1.12%)
Feb 06, 2020 154.92 155.17 151.33 152.50 495,599 -1.76(-1.14%)
Feb 05, 2020 154.70 155.28 152.91 154.26 297,677 +1.33(+0.87%)
Feb 04, 2020 152.52 153.94 151.43 152.93 450,384 +3.12(+2.08%)
Feb 03, 2020 149.41 151.04 148.56 149.81 585,620 +1.79(+1.21%)
Jan 31, 2020 149.34 151.03 147.72 148.02 824,936 -2.06(-1.38%)
Jan 30, 2020 147.26 150.20 147.07 150.09 332,141 +1.63(+1.10%)
Jan 29, 2020 148.83 149.56 148.19 148.46 316,242 +0.28(+0.19%)
Jan 28, 2020 148.01 148.88 146.93 148.17 338,454 +1.13(+0.77%)
Jan 27, 2020 145.85 148.15 145.85 147.05 464,556 -1.25(-0.84%)
Jan 24, 2020 151.16 151.57 147.24 148.30 506,297 -2.80(-1.85%)
Jan 23, 2020 151.20 151.57 149.33 151.09 376,838 -0.22(-0.14%)
Jan 22, 2020 154.90 155.11 150.79 151.31 371,242 -2.76(-1.79%)
Jan 21, 2020 154.60 155.08 153.76 154.07 367,001 -1.27(-0.82%)
Jan 17, 2020 154.58 156.14 154.58 155.34 277,793 +0.96(+0.62%)
Jan 16, 2020 152.64 154.57 152.11 154.38 409,056 +2.35(+1.55%)
Jan 15, 2020 153.15 154.90 151.41 152.03 388,303 -1.24(-0.81%)
Jan 14, 2020 153.11 154.02 151.43 153.27 290,967 +0.97(+0.63%)
Jan 13, 2020 152.07 152.58 151.41 152.31 223,797 +0.44(+0.29%)
Jan 10, 2020 152.50 152.51 151.29 151.87 357,796 -0.34(-0.22%)
Jan 09, 2020 152.43 154.22 151.94 152.21 362,924 +0.49(+0.32%)
Jan 08, 2020 150.35 152.18 150.18 151.72 495,963 +0.99(+0.66%)
Jan 07, 2020 151.72 152.95 150.48 150.72 387,976 -2.13(-1.39%)
Jan 06, 2020 151.96 152.95 151.47 152.85 288,797 +0.05(+0.03%)
Jan 03, 2020 153.47 153.89 151.62 152.81 326,343 -2.63(-1.69%)
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.