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

Carlisle Companies Inc (NY: CSL )

423.52 -3.28 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2021 239.16 243.18 239.16 241.50 138,009 +2.34(+0.98%)
Dec 30, 2021 238.97 241.05 238.18 239.17 150,852 -0.09(-0.04%)
Dec 29, 2021 239.05 240.13 238.35 239.26 153,482 +0.79(+0.33%)
Dec 28, 2021 239.14 240.52 238.15 238.47 150,345 -0.31(-0.13%)
Dec 27, 2021 234.49 238.97 234.30 238.78 121,611 +4.41(+1.88%)
Dec 23, 2021 232.31 235.60 231.67 234.37 165,525 +3.29(+1.42%)
Dec 22, 2021 231.53 233.79 230.15 231.08 264,251 +0.36(+0.16%)
Dec 21, 2021 226.45 231.36 226.45 230.72 242,681 +5.16(+2.29%)
Dec 20, 2021 228.28 229.01 222.90 225.56 316,484 -4.08(-1.78%)
Dec 17, 2021 237.17 237.17 229.43 229.64 725,905 -8.61(-3.62%)
Dec 16, 2021 235.34 239.67 235.19 238.25 355,088 +5.21(+2.23%)
Dec 15, 2021 228.33 233.24 226.54 233.05 290,073 +4.77(+2.09%)
Dec 14, 2021 231.91 233.44 226.52 228.28 467,157 -5.65(-2.41%)
Dec 13, 2021 233.37 235.28 230.74 233.92 168,602 -0.73(-0.31%)
Dec 10, 2021 233.93 235.97 232.91 234.65 179,693 +1.28(+0.55%)
Dec 09, 2021 235.48 235.90 232.70 233.37 242,073 -3.14(-1.33%)
Dec 08, 2021 237.46 237.50 235.05 236.51 152,347 +1.18(+0.50%)
Dec 07, 2021 235.51 238.27 234.99 235.33 135,473 +2.44(+1.05%)
Dec 06, 2021 230.07 233.98 228.97 232.89 224,471 +5.08(+2.23%)
Dec 03, 2021 226.79 229.40 224.75 227.81 150,825 +1.23(+0.54%)
Dec 02, 2021 220.94 227.51 219.72 226.58 396,207 +5.88(+2.66%)
Dec 01, 2021 222.92 228.03 220.71 220.71 302,416 +1.51(+0.69%)
Nov 30, 2021 223.66 225.50 218.40 219.20 411,762 -6.60(-2.92%)
Nov 29, 2021 229.24 229.79 225.66 225.80 245,088 -0.59(-0.26%)
Nov 26, 2021 226.42 228.25 224.24 226.39 89,762 -4.88(-2.11%)
Nov 24, 2021 232.00 233.28 229.02 231.27 117,759 -1.28(-0.55%)
Nov 23, 2021 231.54 236.03 231.50 232.55 150,517 +0.24(+0.11%)
Nov 22, 2021 232.20 235.33 231.72 232.31 193,336 +0.38(+0.16%)
Nov 19, 2021 233.60 234.93 231.92 231.93 160,994 -1.77(-0.76%)
Nov 18, 2021 233.49 234.48 233.55 233.70 153,298 +0.09(+0.04%)
Nov 17, 2021 232.11 233.80 231.42 233.61 166,196 +0.93(+0.40%)
Nov 16, 2021 232.28 235.17 231.98 232.68 213,860 -0.16(-0.07%)
Nov 15, 2021 236.36 236.95 232.38 232.83 162,032 +0.12(+0.05%)
Nov 12, 2021 230.59 233.10 229.82 232.72 121,676 +3.32(+1.45%)
Nov 11, 2021 228.94 230.43 228.25 229.40 113,479 +1.17(+0.51%)
Nov 10, 2021 227.57 228.72 228.23 161,461 -0.27(-0.12%)
Nov 09, 2021 229.41 231.52 228.50 228.50 156,912 -1.08(-0.47%)
Nov 08, 2021 227.50 230.07 226.81 229.58 139,040 +3.04(+1.34%)
Nov 05, 2021 225.28 227.44 225.28 226.54 107,986 +3.27(+1.47%)
Nov 04, 2021 223.01 226.54 222.43 223.27 158,838 -0.31(-0.14%)
Nov 03, 2021 221.58 224.91 221.43 223.58 194,077 +1.72(+0.77%)
Nov 02, 2021 220.01 222.30 219.37 221.86 277,904 +2.42(+1.10%)
Nov 01, 2021 218.41 220.00 215.52 219.44 241,794 +2.95(+1.36%)
Oct 29, 2021 217.45 218.38 214.39 216.49 448,202 -1.91(-0.88%)
Oct 28, 2021 217.34 218.58 216.05 218.40 283,955 +1.79(+0.82%)
Oct 27, 2021 223.04 224.17 216.55 216.62 294,248 -6.77(-3.03%)
Oct 26, 2021 225.34 223.38 211,201 -1.28(-0.57%)
Oct 25, 2021 220.52 224.95 219.76 224.66 336,758 +3.41(+1.54%)
Oct 22, 2021 215.35 222.85 215.35 221.26 395,429 +8.46(+3.98%)
Oct 21, 2021 211.70 213.07 209.31 212.80 335,127 +0.99(+0.47%)
Oct 20, 2021 209.87 211.92 208.87 211.81 239,971 +2.51(+1.20%)
Oct 19, 2021 212.22 212.64 208.61 209.29 155,249 -1.41(-0.67%)
Oct 18, 2021 210.24 211.77 209.64 210.70 263,312 -0.93(-0.44%)
Oct 15, 2021 208.68 212.61 208.18 211.63 350,471 +3.95(+1.90%)
Oct 14, 2021 202.83 207.84 202.40 207.68 254,393 +6.07(+3.01%)
Oct 13, 2021 199.56 201.66 197.92 201.61 172,970 +2.36(+1.18%)
Oct 12, 2021 199.27 202.09 197.31 199.25 222,353 +0.35(+0.18%)
Oct 11, 2021 199.33 201.21 198.45 198.90 216,444 -0.03(-0.01%)
Oct 08, 2021 199.33 200.06 197.96 198.93 145,962 -0.63(-0.32%)
Oct 07, 2021 195.86 200.54 195.86 199.56 269,927 +4.41(+2.26%)
Oct 06, 2021 194.58 195.68 191.96 195.15 235,540 -0.50(-0.25%)
Oct 05, 2021 195.17 196.60 193.84 195.65 271,593 +0.50(+0.26%)
Oct 04, 2021 196.04 198.87 194.25 195.14 314,382 -0.63(-0.32%)
Oct 01, 2021 194.30 197.15 192.38 195.77 437,873 +2.72(+1.41%)
Sep 30, 2021 198.39 198.60 191.94 193.06 408,452 -4.19(-2.13%)
Sep 29, 2021 197.85 199.40 197.06 197.25 151,949 -0.71(-0.36%)
Sep 28, 2021 201.00 203.08 196.95 197.96 214,613 -3.43(-1.70%)
Sep 27, 2021 199.09 202.90 199.09 201.39 246,235 +1.85(+0.93%)
Sep 24, 2021 198.54 200.70 197.86 199.53 216,002 +0.53(+0.27%)
Sep 23, 2021 198.46 202.26 197.53 199.00 323,860 +1.96(+1.00%)
Sep 22, 2021 195.91 198.70 195.20 197.04 348,340 +1.98(+1.02%)
Sep 21, 2021 196.56 197.18 193.03 195.06 539,753 -0.22(-0.11%)
Sep 20, 2021 191.07 195.40 190.03 195.28 609,982 +1.46(+0.75%)
Sep 17, 2021 192.38 193.89 191.05 193.82 1,561,606 +1.78(+0.93%)
Sep 16, 2021 191.79 193.40 190.57 192.04 383,244 +0.67(+0.35%)
Sep 15, 2021 190.64 192.83 189.41 191.37 288,427 +1.48(+0.78%)
Sep 14, 2021 193.41 193.51 189.51 189.89 232,089 -3.52(-1.82%)
Sep 13, 2021 194.95 195.90 192.77 193.41 249,417 +0.31(+0.16%)
Sep 10, 2021 197.15 197.15 192.92 193.10 240,641 -2.59(-1.33%)
Sep 09, 2021 198.55 199.66 195.54 195.70 208,789 -2.79(-1.40%)
Sep 08, 2021 196.18 198.72 195.47 198.48 199,900 +1.33(+0.67%)
Sep 07, 2021 200.58 200.58 197.06 197.15 151,886 -4.12(-2.05%)
Sep 03, 2021 203.05 204.02 201.03 201.27 136,979 -2.53(-1.24%)
Sep 02, 2021 203.95 204.40 202.34 203.81 170,052 +0.69(+0.34%)
Sep 01, 2021 204.35 204.35 201.94 203.12 228,447 -1.54(-0.75%)
Aug 31, 2021 207.98 208.36 204.37 204.66 428,802 -3.32(-1.60%)
Aug 30, 2021 207.83 209.19 206.60 207.98 272,038 +1.13(+0.54%)
Aug 27, 2021 205.96 208.71 203.94 206.85 305,326 +1.55(+0.76%)
Aug 26, 2021 204.49 207.15 203.75 205.30 318,390 +0.77(+0.37%)
Aug 25, 2021 201.58 205.66 201.59 204.53 310,384 +3.45(+1.71%)
Aug 24, 2021 200.69 202.97 199.86 201.09 118,520 +0.76(+0.38%)
Aug 23, 2021 202.00 202.00 199.94 200.33 160,376 -0.38(-0.19%)
Aug 20, 2021 198.56 200.81 197.91 200.71 295,247 +2.19(+1.11%)
Aug 19, 2021 197.03 199.65 197.03 198.51 243,743 -0.69(-0.35%)
Aug 18, 2021 202.27 203.73 199.03 199.20 171,653 -3.48(-1.72%)
Aug 17, 2021 201.58 203.26 198.81 202.68 390,732 +0.21(+0.11%)
Aug 16, 2021 200.75 203.63 199.32 202.47 243,930 +1.45(+0.72%)
Aug 13, 2021 201.26 202.58 200.39 201.01 168,323 -0.05(-0.02%)
Aug 12, 2021 199.61 201.21 199.26 201.06 127,831 +0.99(+0.49%)
Aug 11, 2021 197.60 200.16 196.94 200.07 177,066 +2.97(+1.51%)
Aug 10, 2021 196.86 198.81 196.55 197.10 242,158 +0.16(+0.08%)
Aug 09, 2021 198.06 198.42 196.14 196.93 199,547 -2.13(-1.07%)
Aug 06, 2021 199.03 200.15 197.68 199.06 288,861 +1.41(+0.72%)
Aug 05, 2021 197.59 198.65 196.83 197.65 234,495 +0.85(+0.43%)
Aug 04, 2021 195.44 198.39 194.49 196.80 190,062 +0.05(+0.02%)
Aug 03, 2021 197.17 197.47 193.78 196.75 301,824 +1.05(+0.53%)
Aug 02, 2021 197.54 199.22 194.75 195.70 230,884 -0.19(-0.10%)
Jul 30, 2021 195.11 196.85 194.33 195.90 438,975 -0.43(-0.22%)
Jul 29, 2021 195.66 196.77 193.78 196.32 227,058 +2.36(+1.22%)
Jul 28, 2021 193.13 194.55 191.86 193.96 257,720 +0.64(+0.33%)
Jul 27, 2021 191.91 194.28 190.87 193.32 184,782 +0.30(+0.16%)
Jul 26, 2021 193.41 194.21 190.85 193.02 289,007 -0.39(-0.20%)
Jul 23, 2021 193.72 196.00 191.46 193.41 284,268 +3.54(+1.87%)
Jul 22, 2021 192.28 192.57 189.27 189.86 300,388 -1.83(-0.96%)
Jul 21, 2021 191.29 194.35 190.79 191.69 378,924 +0.62(+0.32%)
Jul 20, 2021 185.44 191.33 185.09 191.07 508,509 +5.74(+3.10%)
Jul 19, 2021 184.27 186.52 183.84 185.33 461,974 -2.18(-1.16%)
Jul 16, 2021 190.51 190.72 187.21 187.51 355,342 -2.33(-1.22%)
Jul 15, 2021 187.58 190.68 185.47 189.83 249,553 +1.29(+0.68%)
Jul 14, 2021 187.62 188.81 186.07 188.55 221,509 +1.60(+0.86%)
Jul 13, 2021 187.12 187.94 186.44 186.95 223,556 -1.40(-0.74%)
Jul 12, 2021 186.43 188.41 185.49 188.34 195,281 +0.31(+0.16%)
Jul 09, 2021 187.90 189.62 187.05 188.03 311,580 +2.58(+1.39%)
Jul 08, 2021 184.03 185.95 182.42 185.46 310,384 -1.49(-0.80%)
Jul 07, 2021 184.00 188.04 183.43 186.95 245,784 +3.20(+1.74%)
Jul 06, 2021 184.93 184.93 180.33 183.75 561,029 -1.71(-0.92%)
Jul 02, 2021 186.41 186.41 184.67 185.47 244,503 -0.46(-0.25%)
Jul 01, 2021 186.71 187.38 185.62 185.92 375,338 +0.54(+0.29%)
Jun 30, 2021 185.77 185.97 184.45 185.38 287,440 +1.61(+0.88%)
Jun 29, 2021 184.90 185.49 183.25 183.77 303,306 +0.00(+0.00%)
Jun 28, 2021 183.94 184.56 181.71 183.77 365,605 -0.22(-0.12%)
Jun 25, 2021 182.65 185.07 181.99 183.99 871,903 +1.38(+0.76%)
Jun 24, 2021 182.10 182.94 179.81 182.61 391,587 +2.14(+1.19%)
Jun 23, 2021 179.64 181.95 179.18 180.47 574,784 +0.45(+0.25%)
Jun 22, 2021 177.46 180.29 176.30 180.02 390,448 +2.05(+1.15%)
Jun 21, 2021 174.50 178.73 174.50 177.97 252,368 +4.58(+2.64%)
Jun 18, 2021 175.17 175.52 173.12 173.39 773,265 -3.01(-1.71%)
Jun 17, 2021 180.67 181.60 175.24 176.40 276,853 -4.99(-2.75%)
Jun 16, 2021 181.45 183.33 180.52 181.39 294,933 -0.92(-0.51%)
Jun 15, 2021 181.98 183.21 180.81 182.31 234,584 +0.77(+0.42%)
Jun 14, 2021 183.45 183.45 181.21 181.54 285,032 -2.07(-1.13%)
Jun 11, 2021 182.51 183.87 182.51 183.62 202,343 +2.28(+1.26%)
Jun 10, 2021 181.59 182.78 180.47 181.34 305,469 +0.61(+0.34%)
Jun 09, 2021 181.67 182.25 179.91 180.73 220,552 -1.01(-0.55%)
Jun 08, 2021 181.41 182.44 180.05 181.74 323,316 -0.10(-0.05%)
Jun 07, 2021 183.73 183.73 180.85 181.83 244,200 -1.55(-0.85%)
Jun 04, 2021 183.56 184.56 181.58 183.38 152,249 +0.34(+0.19%)
Jun 03, 2021 183.35 183.91 180.74 183.04 131,166 -0.55(-0.30%)
Jun 02, 2021 186.55 186.55 182.05 183.60 240,207 -2.50(-1.34%)
Jun 01, 2021 188.02 188.02 184.63 186.09 203,804 -0.19(-0.10%)
May 28, 2021 187.12 187.12 184.15 186.29 161,916 -0.20(-0.11%)
May 27, 2021 188.59 188.93 185.74 186.49 276,915 +0.19(+0.10%)
May 26, 2021 185.45 186.89 184.48 186.30 218,301 +0.23(+0.12%)
May 25, 2021 189.13 189.61 185.70 186.07 179,966 -1.72(-0.92%)
May 24, 2021 188.13 188.19 186.09 187.79 127,535 +0.59(+0.32%)
May 21, 2021 186.97 188.88 185.98 187.20 398,102 +1.36(+0.73%)
May 20, 2021 185.59 186.50 184.98 185.84 221,978 +1.19(+0.64%)
May 19, 2021 182.32 184.65 180.18 184.65 334,441 +0.45(+0.24%)
May 18, 2021 187.09 187.94 184.08 184.21 193,399 -2.49(-1.33%)
May 17, 2021 188.56 189.27 186.01 186.70 400,352 -3.42(-1.80%)
May 14, 2021 188.58 191.03 187.55 190.12 242,928 +3.55(+1.90%)
May 13, 2021 181.76 187.59 181.48 186.56 254,378 +5.53(+3.05%)
May 12, 2021 185.27 186.30 180.89 181.04 217,939 -4.42(-2.38%)
May 11, 2021 186.95 188.09 184.60 185.45 205,579 -2.32(-1.23%)
May 10, 2021 186.33 189.67 186.33 187.77 202,750 +1.14(+0.61%)
May 07, 2021 186.15 186.93 184.78 186.63 166,696 +0.67(+0.36%)
May 06, 2021 186.09 186.48 183.17 185.97 266,789 -0.09(-0.05%)
May 05, 2021 186.90 187.03 184.00 186.05 195,130 +0.23(+0.12%)
May 04, 2021 181.92 186.39 178.72 185.82 219,999 +0.16(+0.08%)
May 03, 2021 185.36 187.30 184.44 185.67 259,242 +0.53(+0.29%)
Apr 30, 2021 186.65 186.65 184.46 185.13 594,613 -2.63(-1.40%)
Apr 29, 2021 186.38 188.21 185.68 187.76 478,834 +2.72(+1.47%)
Apr 28, 2021 187.02 187.02 183.54 185.04 377,421 -1.97(-1.05%)
Apr 27, 2021 184.51 187.87 183.84 187.01 409,378 +2.42(+1.31%)
Apr 26, 2021 184.41 185.44 182.59 184.58 517,496 +0.58(+0.31%)
Apr 23, 2021 174.85 185.24 174.67 184.00 881,257 +12.29(+7.16%)
Apr 22, 2021 173.16 175.34 171.01 171.72 530,990 -1.44(-0.83%)
Apr 21, 2021 170.13 173.42 168.94 173.16 225,978 +3.43(+2.02%)
Apr 20, 2021 170.94 171.65 168.68 169.73 354,840 -1.26(-0.73%)
Apr 19, 2021 169.69 171.93 168.58 170.98 328,041 +1.83(+1.08%)
Apr 16, 2021 168.30 169.89 167.61 169.16 299,584 +3.22(+1.94%)
Apr 15, 2021 167.46 167.46 165.51 165.94 301,231 -0.77(-0.46%)
Apr 14, 2021 165.93 167.97 165.64 166.71 415,929 +0.77(+0.47%)
Apr 13, 2021 166.38 166.64 164.36 165.94 238,797 -0.93(-0.56%)
Apr 12, 2021 164.78 167.49 164.78 166.87 250,837 +1.07(+0.65%)
Apr 09, 2021 163.73 166.09 163.25 165.80 291,820 +1.80(+1.10%)
Apr 08, 2021 164.22 164.80 162.55 164.00 277,885 +0.19(+0.12%)
Apr 07, 2021 162.92 164.14 161.73 163.81 461,882 +0.81(+0.50%)
Apr 06, 2021 162.96 164.10 162.15 162.99 226,039 -0.19(-0.12%)
Apr 05, 2021 162.79 163.84 161.49 163.19 261,575 +1.82(+1.13%)
Apr 01, 2021 159.31 161.54 158.10 161.37 206,002 +2.39(+1.50%)
Mar 31, 2021 161.73 162.35 158.95 158.99 256,486 -2.21(-1.37%)
Mar 30, 2021 161.00 161.77 158.81 161.20 263,909 +0.53(+0.33%)
Mar 29, 2021 161.00 163.75 158.81 160.67 428,952 -1.09(-0.68%)
Mar 26, 2021 156.72 161.90 155.98 161.76 273,911 +5.51(+3.52%)
Mar 25, 2021 151.31 156.49 149.83 156.25 323,624 +5.61(+3.73%)
Mar 24, 2021 149.13 153.03 149.13 150.64 251,506 +2.56(+1.73%)
Mar 23, 2021 149.63 151.64 147.26 148.08 342,811 -2.91(-1.93%)
Mar 22, 2021 151.20 152.00 148.81 150.99 273,010 -0.79(-0.52%)
Mar 19, 2021 153.72 153.72 151.29 151.78 566,352 -1.84(-1.19%)
Mar 18, 2021 153.47 156.05 152.77 153.61 283,196 +0.15(+0.09%)
Mar 17, 2021 151.51 154.21 151.51 153.47 275,817 +1.96(+1.29%)
Mar 16, 2021 153.97 154.39 151.47 151.51 276,273 -2.59(-1.68%)
Mar 15, 2021 153.92 154.55 151.37 154.10 232,973 +0.29(+0.19%)
Mar 12, 2021 152.99 154.65 152.04 153.81 366,871 +1.17(+0.77%)
Mar 11, 2021 152.19 154.16 151.91 152.64 196,794 +0.02(+0.01%)
Mar 10, 2021 150.13 153.08 150.03 152.62 248,687 +2.61(+1.74%)
Mar 09, 2021 150.81 152.07 149.51 150.01 380,410 -0.57(-0.38%)
Mar 08, 2021 145.94 152.44 145.94 150.58 421,244 +4.47(+3.06%)
Mar 05, 2021 141.54 146.33 140.44 146.11 436,850 +5.32(+3.78%)
Mar 04, 2021 142.75 145.45 138.99 140.79 355,033 -1.77(-1.24%)
Mar 03, 2021 145.62 145.81 142.38 142.55 619,864 -2.83(-1.95%)
Mar 02, 2021 143.00 145.84 142.15 145.38 500,600 +2.46(+1.72%)
Mar 01, 2021 142.51 145.07 142.05 142.92 487,915 +2.61(+1.86%)
Feb 26, 2021 140.46 142.96 139.96 140.31 310,867 -0.51(-0.36%)
Feb 25, 2021 143.61 145.10 140.50 140.82 331,646 -3.08(-2.14%)
Feb 24, 2021 143.63 144.90 143.23 143.91 379,125 +0.59(+0.41%)
Feb 23, 2021 142.88 143.91 140.91 143.32 363,496 +0.44(+0.30%)
Feb 22, 2021 144.90 145.28 142.70 142.88 374,123 -2.41(-1.66%)
Feb 19, 2021 144.79 145.78 144.18 145.30 331,985 +1.04(+0.72%)
Feb 18, 2021 143.80 145.46 142.55 144.25 344,821 +0.23(+0.16%)
Feb 17, 2021 143.59 145.31 143.59 144.03 288,948 -0.58(-0.40%)
Feb 16, 2021 145.91 147.05 143.67 144.60 335,573 -0.72(-0.50%)
Feb 12, 2021 144.24 146.12 143.73 145.33 313,935 +1.19(+0.83%)
Feb 11, 2021 142.78 144.27 141.83 144.13 323,762 +1.65(+1.16%)
Feb 10, 2021 143.05 144.36 141.75 142.49 256,676 -0.12(-0.09%)
Feb 09, 2021 146.34 146.34 141.93 142.61 390,543 -3.20(-2.19%)
Feb 08, 2021 146.45 146.56 145.12 145.81 284,118 -0.45(-0.31%)
Feb 05, 2021 149.44 153.49 141.95 146.26 478,175 -0.52(-0.35%)
Feb 04, 2021 146.09 147.12 145.32 146.78 227,477 +0.92(+0.63%)
Feb 03, 2021 144.69 146.19 143.19 145.86 228,461 +1.46(+1.01%)
Feb 02, 2021 141.80 146.03 141.07 144.39 399,264 +3.97(+2.82%)
Feb 01, 2021 140.54 141.50 139.03 140.43 342,362 +0.91(+0.66%)
Jan 29, 2021 142.14 142.14 138.16 139.51 587,149 -2.79(-1.96%)
Jan 28, 2021 141.12 143.64 140.99 142.30 311,163 +2.06(+1.47%)
Jan 27, 2021 143.02 144.47 140.06 140.24 297,391 -4.72(-3.25%)
Jan 26, 2021 148.18 148.67 144.82 144.96 182,188 -2.60(-1.76%)
Jan 25, 2021 146.91 149.37 146.22 147.56 249,314 +0.65(+0.44%)
Jan 22, 2021 146.06 147.37 143.64 146.91 246,619 -0.40(-0.27%)
Jan 21, 2021 150.80 150.80 147.24 147.32 234,345 -2.96(-1.97%)
Jan 20, 2021 148.92 150.46 147.65 150.27 278,663 +1.99(+1.34%)
Jan 19, 2021 148.44 150.55 148.20 148.28 245,203 +1.00(+0.68%)
Jan 15, 2021 148.67 149.42 146.70 147.28 299,184 -2.73(-1.82%)
Jan 14, 2021 149.23 150.55 146.84 150.01 247,618 +2.24(+1.52%)
Jan 13, 2021 150.12 151.00 147.62 147.77 198,414 -2.46(-1.63%)
Jan 12, 2021 150.25 152.24 148.85 150.23 214,601 +0.09(+0.06%)
Jan 11, 2021 147.69 151.28 147.69 150.14 180,560 +0.92(+0.62%)
Jan 08, 2021 151.70 152.11 147.29 149.22 244,126 -1.87(-1.24%)
Jan 07, 2021 149.30 151.43 147.26 151.08 345,293 +1.80(+1.21%)
Jan 06, 2021 146.35 149.92 146.35 149.28 362,012 +3.59(+2.46%)
Jan 05, 2021 147.06 148.72 145.44 145.69 389,742 -2.48(-1.68%)
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.