Skip to main content

Marsh & McLennan (NY: MMC )

205.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 170.03 172.47 169.13 172.40 2,041,072 +2.94(+1.73%)
Jan 30, 2023 169.60 171.22 169.09 169.46 1,398,325 -0.20(-0.12%)
Jan 27, 2023 172.84 172.84 168.72 169.66 1,644,769 -3.48(-2.01%)
Jan 26, 2023 169.97 173.46 167.95 173.13 2,182,864 +2.34(+1.37%)
Jan 25, 2023 169.52 171.32 168.24 170.79 1,581,260 +0.38(+0.22%)
Jan 24, 2023 170.72 171.14 168.64 170.41 1,080,928 -0.02(-0.01%)
Jan 23, 2023 170.19 171.98 169.13 170.44 1,435,756 +0.38(+0.23%)
Jan 20, 2023 166.92 170.16 165.68 170.05 1,593,802 +3.46(+2.08%)
Jan 19, 2023 165.24 167.53 165.24 166.59 2,046,215 +0.78(+0.47%)
Jan 18, 2023 168.89 169.28 165.53 165.82 1,494,586 -3.14(-1.86%)
Jan 17, 2023 170.26 171.46 168.66 168.96 1,301,922 -1.35(-0.79%)
Jan 13, 2023 169.84 170.79 169.13 170.31 1,292,410 -0.77(-0.45%)
Jan 12, 2023 171.90 171.90 169.46 171.07 1,985,815 +0.25(+0.14%)
Jan 11, 2023 168.18 171.06 168.18 170.83 1,670,632 +3.46(+2.07%)
Jan 10, 2023 167.12 167.92 165.90 167.37 1,147,021 +0.00(+0.00%)
Jan 09, 2023 167.84 170.86 167.06 167.37 1,396,166 -0.56(-0.33%)
Jan 06, 2023 165.10 168.56 164.06 167.93 1,345,854 +4.74(+2.90%)
Jan 05, 2023 165.60 166.00 162.95 163.19 1,347,201 -3.02(-1.81%)
Jan 04, 2023 164.49 166.89 162.94 166.21 1,760,396 +3.17(+1.95%)
Jan 03, 2023 163.36 164.17 161.63 163.04 1,653,658 +0.49(+0.30%)
Dec 30, 2022 162.66 163.05 160.73 162.55 822,641 -1.28(-0.78%)
Dec 29, 2022 162.59 164.42 162.00 163.82 831,539 +2.14(+1.32%)
Dec 28, 2022 164.02 164.60 161.61 161.68 786,148 -1.81(-1.11%)
Dec 27, 2022 162.70 164.10 162.30 163.49 799,610 +0.84(+0.51%)
Dec 23, 2022 162.18 163.64 161.20 162.66 1,245,072 -0.11(-0.07%)
Dec 22, 2022 163.85 164.36 160.67 162.76 1,527,550 -1.86(-1.13%)
Dec 21, 2022 163.05 164.64 162.53 164.62 1,182,896 +2.69(+1.66%)
Dec 20, 2022 161.83 163.47 161.33 161.93 1,531,933 +1.10(+0.68%)
Dec 19, 2022 161.79 163.28 159.71 160.83 1,701,819 -1.43(-0.88%)
Dec 16, 2022 163.38 163.98 160.86 162.26 3,272,051 -2.86(-1.73%)
Dec 15, 2022 167.19 167.42 164.38 165.12 1,785,110 -4.19(-2.48%)
Dec 14, 2022 170.32 173.37 168.80 169.31 1,846,159 -1.07(-0.63%)
Dec 13, 2022 173.62 173.62 168.75 170.39 2,341,170 +0.42(+0.25%)
Dec 12, 2022 168.67 170.03 167.82 169.96 2,093,980 +1.94(+1.15%)
Dec 09, 2022 169.09 169.80 167.99 168.03 1,568,168 -1.12(-0.66%)
Dec 08, 2022 166.99 169.84 165.79 169.15 1,376,768 +0.94(+0.56%)
Dec 07, 2022 169.10 170.21 167.48 168.21 2,007,872 -0.70(-0.41%)
Dec 06, 2022 168.75 169.61 167.97 168.90 1,717,778 +0.27(+0.16%)
Dec 05, 2022 169.53 170.23 168.19 168.63 1,443,132 -2.20(-1.29%)
Dec 02, 2022 168.15 171.30 167.36 170.83 1,344,929 +0.87(+0.51%)
Dec 01, 2022 171.00 171.22 168.54 169.96 1,441,399 -0.15(-0.09%)
Nov 30, 2022 164.96 170.88 164.41 170.11 5,092,157 +4.42(+2.67%)
Nov 29, 2022 164.99 167.11 164.64 165.69 1,691,040 +0.29(+0.18%)
Nov 28, 2022 167.55 168.27 164.91 165.40 2,271,680 -3.38(-2.00%)
Nov 25, 2022 168.44 169.38 167.56 168.78 544,810 +1.31(+0.78%)
Nov 23, 2022 167.72 168.42 166.99 167.47 1,087,441 -0.32(-0.19%)
Nov 22, 2022 167.65 167.92 166.12 167.79 1,569,331 +0.93(+0.56%)
Nov 21, 2022 165.15 167.92 164.76 166.86 1,909,057 +2.33(+1.41%)
Nov 18, 2022 164.58 165.27 163.06 164.53 1,656,825 +1.82(+1.12%)
Nov 17, 2022 161.69 162.91 159.79 162.71 1,390,278 +0.14(+0.08%)
Nov 16, 2022 160.72 163.26 160.62 162.58 1,519,701 +1.86(+1.15%)
Nov 15, 2022 163.98 164.69 159.13 160.72 2,090,107 -1.64(-1.01%)
Nov 14, 2022 163.54 165.21 162.24 162.36 1,590,971 -1.29(-0.79%)
Nov 11, 2022 166.63 166.63 161.91 163.65 2,030,609 -1.76(-1.06%)
Nov 10, 2022 161.23 165.63 160.41 165.41 2,225,050 +8.92(+5.70%)
Nov 09, 2022 158.82 159.45 156.14 156.49 1,221,103 -2.38(-1.50%)
Nov 08, 2022 159.52 161.01 157.48 158.86 1,358,018 -1.26(-0.79%)
Nov 07, 2022 157.63 160.83 156.71 160.12 1,114,084 +2.59(+1.65%)
Nov 04, 2022 157.47 158.46 154.50 157.53 1,188,722 +1.32(+0.84%)
Nov 03, 2022 155.08 157.85 154.14 156.21 1,503,348 -0.03(-0.02%)
Nov 02, 2022 158.81 156.24 156.24 1,609,301 -3.12(-1.96%)
Nov 01, 2022 159.71 160.76 158.46 159.36 1,345,729 +0.74(+0.46%)
Oct 31, 2022 159.96 161.38 158.49 158.63 1,823,199 -2.21(-1.37%)
Oct 28, 2022 153.02 161.06 153.02 160.84 2,044,522 +8.36(+5.48%)
Oct 27, 2022 152.79 153.68 151.50 152.48 1,764,218 +0.78(+0.51%)
Oct 26, 2022 151.10 153.35 149.87 151.70 1,947,718 +1.31(+0.87%)
Oct 25, 2022 153.19 153.19 149.39 150.40 2,332,425 -3.28(-2.13%)
Oct 24, 2022 153.38 154.80 152.63 153.68 1,693,817 +1.49(+0.98%)
Oct 21, 2022 150.32 152.45 148.11 152.18 2,108,771 +0.36(+0.24%)
Oct 20, 2022 156.18 156.18 151.34 151.82 2,009,522 -2.37(-1.54%)
Oct 19, 2022 153.47 154.88 152.63 154.19 1,644,141 -0.51(-0.33%)
Oct 18, 2022 156.77 157.27 153.52 154.70 1,638,817 +1.58(+1.03%)
Oct 17, 2022 151.59 154.06 151.59 153.12 1,542,283 +3.91(+2.62%)
Oct 14, 2022 154.83 155.55 149.00 149.21 1,909,109 -4.02(-2.62%)
Oct 13, 2022 146.38 153.87 145.51 153.22 2,033,105 +3.93(+2.63%)
Oct 12, 2022 150.75 151.54 149.27 149.30 1,621,953 -0.36(-0.24%)
Oct 11, 2022 151.06 152.17 149.02 149.66 1,367,072 -1.60(-1.06%)
Oct 10, 2022 150.54 152.29 149.94 151.26 1,412,355 +1.77(+1.18%)
Oct 07, 2022 153.82 154.05 148.71 149.49 3,112,395 -5.04(-3.26%)
Oct 06, 2022 155.46 156.53 154.21 154.53 1,735,843 -1.30(-0.83%)
Oct 05, 2022 154.68 156.77 153.83 155.83 1,328,441 +0.51(+0.33%)
Oct 04, 2022 152.90 155.53 152.60 155.32 1,610,921 +3.75(+2.47%)
Oct 03, 2022 147.56 152.39 146.74 151.57 2,352,692 +5.47(+3.74%)
Sep 30, 2022 147.21 148.49 145.95 146.10 2,408,597 -1.33(-0.90%)
Sep 29, 2022 147.36 147.86 145.56 147.43 1,658,855 -0.29(-0.20%)
Sep 28, 2022 147.29 148.42 145.50 147.72 1,925,983 +1.73(+1.19%)
Sep 27, 2022 147.47 148.73 144.95 145.99 1,487,371 -0.01(-0.01%)
Sep 26, 2022 147.79 148.57 145.38 146.00 1,948,606 -2.14(-1.45%)
Sep 23, 2022 147.33 148.40 146.10 148.15 1,303,625 +0.17(+0.11%)
Sep 22, 2022 149.91 150.20 147.11 147.98 1,378,512 -2.34(-1.56%)
Sep 21, 2022 153.20 155.25 150.28 150.32 1,419,741 -1.83(-1.20%)
Sep 20, 2022 152.41 152.75 150.22 152.15 1,218,225 -1.71(-1.11%)
Sep 19, 2022 151.94 153.89 151.56 153.86 1,262,619 +0.86(+0.56%)
Sep 16, 2022 153.02 153.65 151.77 153.00 2,314,729 -0.54(-0.35%)
Sep 15, 2022 155.77 155.77 152.99 153.54 1,537,935 -1.88(-1.21%)
Sep 14, 2022 157.18 157.78 154.47 155.42 2,102,639 -1.64(-1.05%)
Sep 13, 2022 161.28 161.79 156.79 157.06 1,408,680 -6.75(-4.12%)
Sep 12, 2022 163.56 164.44 162.70 163.81 1,376,075 +0.62(+0.38%)
Sep 09, 2022 162.73 164.04 162.18 163.20 1,053,057 +0.48(+0.29%)
Sep 08, 2022 161.41 163.21 160.92 162.72 1,212,437 +0.69(+0.43%)
Sep 07, 2022 158.55 162.34 158.42 162.02 1,314,251 +3.91(+2.47%)
Sep 06, 2022 157.49 159.19 156.60 158.12 1,580,997 +1.27(+0.81%)
Sep 02, 2022 160.38 161.00 155.96 156.85 1,172,500 -2.25(-1.41%)
Sep 01, 2022 157.38 159.16 156.15 159.10 1,219,500 +1.18(+0.74%)
Aug 31, 2022 159.62 161.17 157.68 157.92 2,037,932 -1.15(-0.72%)
Aug 30, 2022 161.14 161.42 158.64 159.07 1,326,988 -1.77(-1.10%)
Aug 29, 2022 161.13 162.19 159.94 160.84 1,014,735 -1.57(-0.97%)
Aug 26, 2022 167.25 167.25 162.31 162.41 1,297,965 -4.32(-2.59%)
Aug 25, 2022 165.35 166.76 164.38 166.73 1,103,530 +2.05(+1.25%)
Aug 24, 2022 163.47 164.88 163.03 164.68 1,082,297 +1.35(+0.83%)
Aug 23, 2022 164.13 164.84 163.22 163.32 992,345 -1.39(-0.84%)
Aug 22, 2022 166.71 167.58 164.46 164.71 1,294,356 -3.40(-2.02%)
Aug 19, 2022 169.36 169.36 167.74 168.11 1,639,429 -1.30(-0.77%)
Aug 18, 2022 169.13 169.66 168.30 169.41 932,834 +0.27(+0.16%)
Aug 17, 2022 168.12 169.59 167.69 169.14 1,268,893 -0.10(-0.06%)
Aug 16, 2022 168.48 170.51 168.48 169.24 1,768,173 -0.23(-0.13%)
Aug 15, 2022 168.32 169.72 167.21 169.46 1,784,818 +0.43(+0.25%)
Aug 12, 2022 167.38 169.40 166.86 169.03 1,429,383 +2.44(+1.46%)
Aug 11, 2022 166.71 168.00 166.20 166.59 1,457,598 +0.54(+0.32%)
Aug 10, 2022 165.75 166.30 164.46 166.06 1,589,044 +2.56(+1.57%)
Aug 09, 2022 163.94 164.88 162.94 163.49 1,694,504 +0.09(+0.05%)
Aug 08, 2022 162.91 163.96 162.44 163.40 1,861,079 +1.34(+0.83%)
Aug 05, 2022 160.83 162.14 160.45 162.06 1,318,954 +0.28(+0.18%)
Aug 04, 2022 161.88 162.66 161.23 161.78 1,690,249 -0.08(-0.05%)
Aug 03, 2022 158.84 162.18 158.23 161.86 1,657,190 +3.47(+2.19%)
Aug 02, 2022 158.26 160.28 157.38 158.39 1,502,232 -0.11(-0.07%)
Aug 01, 2022 158.65 160.44 157.94 158.50 1,761,552 -1.96(-1.22%)
Jul 29, 2022 159.19 162.09 159.07 160.46 2,650,386 +2.14(+1.35%)
Jul 28, 2022 154.97 158.79 154.48 158.31 2,212,106 +3.58(+2.31%)
Jul 27, 2022 152.29 155.31 151.86 154.73 2,174,802 +2.83(+1.86%)
Jul 26, 2022 152.99 154.17 151.10 151.90 1,794,067 -0.99(-0.64%)
Jul 25, 2022 153.13 154.62 151.68 152.89 1,908,560 -0.02(-0.01%)
Jul 22, 2022 153.85 155.01 151.01 152.91 2,427,439 -1.25(-0.81%)
Jul 21, 2022 151.37 156.26 150.16 154.16 3,137,884 +4.55(+3.04%)
Jul 20, 2022 149.59 150.37 147.28 149.60 1,918,646 +0.17(+0.11%)
Jul 19, 2022 146.15 149.64 145.96 149.44 2,346,790 +4.81(+3.32%)
Jul 18, 2022 147.72 148.08 143.92 144.63 2,328,682 -2.56(-1.74%)
Jul 15, 2022 147.34 147.92 146.22 147.19 4,712,330 +1.90(+1.31%)
Jul 14, 2022 145.73 146.18 143.14 145.29 2,483,269 -2.50(-1.69%)
Jul 13, 2022 147.53 149.96 146.24 147.79 2,179,356 -1.51(-1.01%)
Jul 12, 2022 151.49 153.00 148.60 149.30 1,747,181 -2.18(-1.44%)
Jul 11, 2022 151.26 152.28 150.84 151.49 1,213,504 -0.20(-0.13%)
Jul 08, 2022 152.31 152.80 150.95 151.69 1,175,399 -0.88(-0.58%)
Jul 07, 2022 153.90 154.89 152.07 152.57 1,731,158 -1.10(-0.72%)
Jul 06, 2022 153.28 154.91 152.11 153.67 1,663,097 +1.38(+0.91%)
Jul 05, 2022 151.18 152.28 148.97 152.28 1,711,869 -0.24(-0.16%)
Jul 01, 2022 151.65 152.68 150.35 152.53 1,297,801 +1.17(+0.77%)
Jun 30, 2022 150.08 152.06 149.30 151.36 2,098,408 +0.22(+0.14%)
Jun 29, 2022 151.33 152.28 150.03 151.14 1,367,935 +0.31(+0.21%)
Jun 28, 2022 155.26 156.82 150.78 150.83 1,974,232 -4.12(-2.66%)
Jun 27, 2022 154.93 155.62 154.10 154.95 1,626,307 +0.10(+0.06%)
Jun 24, 2022 151.36 155.76 151.36 154.85 7,067,176 +4.14(+2.75%)
Jun 23, 2022 147.80 151.00 147.29 150.71 1,851,289 +3.99(+2.72%)
Jun 22, 2022 143.83 148.19 143.57 146.72 1,843,125 +1.55(+1.07%)
Jun 21, 2022 142.83 145.81 142.49 145.17 2,185,754 +4.35(+3.09%)
Jun 17, 2022 141.01 142.74 139.74 140.82 3,177,689 +0.10(+0.07%)
Jun 16, 2022 142.31 142.55 140.04 140.72 1,611,559 -3.95(-2.73%)
Jun 15, 2022 145.49 146.63 142.48 144.67 1,451,100 +1.10(+0.77%)
Jun 14, 2022 143.59 145.08 142.75 143.57 1,471,921 -0.05(-0.03%)
Jun 13, 2022 142.94 146.16 142.39 143.62 1,626,053 -2.66(-1.82%)
Jun 10, 2022 145.96 148.08 145.03 146.28 1,771,138 -2.88(-1.93%)
Jun 09, 2022 152.79 152.90 149.11 149.16 1,218,133 -3.26(-2.14%)
Jun 08, 2022 153.37 154.66 151.96 152.42 968,494 -2.25(-1.46%)
Jun 07, 2022 153.36 154.82 152.58 154.67 1,108,163 +0.65(+0.42%)
Jun 06, 2022 154.66 155.24 153.67 154.02 1,041,974 +0.70(+0.46%)
Jun 03, 2022 151.00 154.30 150.02 153.32 1,956,105 -2.76(-1.77%)
Jun 02, 2022 152.28 156.17 151.14 156.08 1,548,768 +3.59(+2.35%)
Jun 01, 2022 156.01 156.55 152.42 152.49 1,632,710 -3.45(-2.21%)
May 31, 2022 156.33 157.26 154.11 155.94 2,935,740 -1.21(-0.77%)
May 27, 2022 153.63 157.18 153.63 157.15 1,646,620 +4.00(+2.61%)
May 26, 2022 150.45 153.81 149.17 153.15 2,211,429 +4.48(+3.02%)
May 25, 2022 149.28 149.93 147.56 148.67 1,515,149 -1.08(-0.72%)
May 24, 2022 148.13 150.34 147.47 149.75 1,234,385 +1.25(+0.84%)
May 23, 2022 146.99 149.10 145.09 148.50 1,566,946 +2.41(+1.65%)
May 20, 2022 148.77 149.77 143.19 146.09 2,366,864 -1.97(-1.33%)
May 19, 2022 147.25 148.63 145.62 148.06 1,948,518 -0.56(-0.38%)
May 18, 2022 154.33 154.37 148.21 148.63 1,569,450 -6.71(-4.32%)
May 17, 2022 156.65 157.61 154.02 155.34 1,512,384 +0.29(+0.19%)
May 16, 2022 155.52 156.74 154.50 155.04 1,324,828 -0.90(-0.58%)
May 13, 2022 153.37 155.98 152.89 155.94 1,531,990 +3.88(+2.55%)
May 12, 2022 152.09 153.75 149.72 152.06 1,532,097 -0.33(-0.22%)
May 11, 2022 153.22 155.89 152.03 152.39 1,443,748 -1.61(-1.04%)
May 10, 2022 154.99 156.12 151.92 154.00 1,675,602 +0.89(+0.58%)
May 09, 2022 156.12 157.16 152.66 153.11 2,398,813 -4.60(-2.92%)
May 06, 2022 156.46 158.37 154.88 157.71 1,867,179 +0.56(+0.35%)
May 05, 2022 158.41 159.05 154.70 157.16 2,030,123 -2.18(-1.37%)
May 04, 2022 155.00 159.73 153.88 159.34 1,770,079 +3.96(+2.55%)
May 03, 2022 155.64 158.21 155.01 155.38 1,783,990 +1.41(+0.92%)
May 02, 2022 158.83 159.34 151.06 153.97 2,587,398 -3.67(-2.33%)
Apr 29, 2022 166.11 166.17 157.13 157.65 2,784,779 -9.76(-5.83%)
Apr 28, 2022 165.66 168.17 163.42 167.41 2,194,605 +3.21(+1.95%)
Apr 27, 2022 164.54 166.47 163.70 164.20 1,720,424 +0.04(+0.02%)
Apr 26, 2022 167.08 167.28 164.12 164.16 2,429,650 -3.24(-1.93%)
Apr 25, 2022 165.93 167.59 163.84 167.40 2,996,518 +0.85(+0.51%)
Apr 22, 2022 172.90 172.91 166.22 166.55 2,716,954 -7.67(-4.40%)
Apr 21, 2022 172.28 178.55 171.51 174.22 5,003,615 +4.18(+2.46%)
Apr 20, 2022 168.69 170.64 168.69 170.04 2,498,544 +2.29(+1.37%)
Apr 19, 2022 166.16 168.06 165.99 167.75 2,045,976 +1.57(+0.94%)
Apr 18, 2022 165.17 166.61 165.06 166.18 1,787,463 +0.67(+0.41%)
Apr 14, 2022 166.01 166.92 165.16 165.50 2,021,768 -0.13(-0.08%)
Apr 13, 2022 164.13 165.88 163.98 165.63 1,479,631 +1.22(+0.74%)
Apr 12, 2022 167.22 167.73 163.81 164.41 1,556,851 -2.05(-1.23%)
Apr 11, 2022 168.27 168.53 165.84 166.46 2,249,407 -1.78(-1.06%)
Apr 08, 2022 169.00 169.96 167.68 168.24 2,943,197 -0.64(-0.38%)
Apr 07, 2022 167.13 169.70 166.23 168.89 2,611,217 +1.51(+0.90%)
Apr 06, 2022 165.24 167.72 164.13 167.38 2,707,253 +1.70(+1.02%)
Apr 05, 2022 166.12 168.27 165.47 165.68 1,872,982 -0.61(-0.37%)
Apr 04, 2022 166.44 167.05 165.15 166.29 1,520,024 -0.56(-0.34%)
Apr 01, 2022 166.69 167.52 165.72 166.85 1,535,508 +1.23(+0.74%)
Mar 31, 2022 168.05 168.47 165.63 165.63 2,782,993 -1.38(-0.83%)
Mar 30, 2022 166.80 167.20 164.88 167.01 2,324,769 +0.38(+0.23%)
Mar 29, 2022 166.40 167.04 165.38 166.63 2,256,431 +2.17(+1.32%)
Mar 28, 2022 162.12 164.61 161.33 164.46 2,224,288 +3.02(+1.87%)
Mar 25, 2022 159.88 161.55 159.34 161.44 1,490,262 +1.88(+1.18%)
Mar 24, 2022 158.50 159.81 158.28 159.55 1,336,470 +1.57(+1.00%)
Mar 23, 2022 157.88 159.56 156.91 157.98 2,351,250 -0.24(-0.15%)
Mar 22, 2022 157.47 158.62 156.45 158.22 1,997,524 +0.92(+0.59%)
Mar 21, 2022 157.79 158.81 156.51 157.30 1,530,257 -0.47(-0.30%)
Mar 18, 2022 153.83 158.58 152.82 157.77 3,771,708 +1.50(+0.96%)
Mar 17, 2022 153.31 156.28 151.82 156.27 2,560,247 +2.71(+1.77%)
Mar 16, 2022 151.78 154.04 150.66 153.56 2,260,383 +2.62(+1.74%)
Mar 15, 2022 147.63 151.58 147.12 150.93 2,166,114 +5.11(+3.51%)
Mar 14, 2022 146.61 148.20 144.84 145.82 2,031,329 +0.44(+0.30%)
Mar 11, 2022 147.85 148.49 145.23 145.38 1,826,605 -1.85(-1.25%)
Mar 10, 2022 145.79 147.51 145.79 147.23 1,753,561 -0.81(-0.55%)
Mar 09, 2022 146.60 150.25 146.31 148.04 2,186,895 +4.27(+2.97%)
Mar 08, 2022 147.47 148.53 143.37 143.77 2,592,799 -3.77(-2.56%)
Mar 07, 2022 150.83 151.87 147.41 147.54 2,415,076 -4.55(-2.99%)
Mar 04, 2022 150.09 152.34 148.70 152.09 1,639,778 +0.63(+0.42%)
Mar 03, 2022 152.03 153.11 150.87 151.46 1,642,091 +0.29(+0.19%)
Mar 02, 2022 150.62 152.16 149.64 151.17 1,962,796 +1.75(+1.17%)
Mar 01, 2022 150.76 151.99 148.89 149.42 2,558,259 -1.62(-1.07%)
Feb 28, 2022 149.01 151.79 148.59 151.04 2,904,223 -0.09(-0.06%)
Feb 25, 2022 147.96 151.49 148.09 151.13 1,882,188 +3.62(+2.45%)
Feb 24, 2022 142.02 148.26 141.45 147.51 2,804,441 +2.95(+2.04%)
Feb 23, 2022 147.44 148.20 144.45 144.56 2,063,939 -2.33(-1.59%)
Feb 22, 2022 147.87 148.42 145.81 146.89 1,869,513 -1.02(-0.69%)
Feb 18, 2022 147.91 0 +1.01(+0.69%)
Feb 17, 2022 148.58 148.69 146.63 146.90 1,601,799 -2.71(-1.81%)
Feb 16, 2022 148.77 150.26 148.01 149.61 1,785,079 +0.39(+0.26%)
Feb 15, 2022 149.11 149.96 148.33 149.22 1,831,358 +1.78(+1.21%)
Feb 14, 2022 147.76 149.44 146.20 147.44 2,600,262 -0.49(-0.33%)
Feb 11, 2022 149.13 150.58 147.25 147.93 2,945,776 -1.26(-0.85%)
Feb 10, 2022 149.56 151.91 148.41 149.19 1,870,301 -2.85(-1.87%)
Feb 09, 2022 150.87 152.79 150.63 152.04 1,747,178 +2.49(+1.66%)
Feb 08, 2022 148.58 150.12 146.64 149.55 2,117,614 +0.54(+0.37%)
Feb 07, 2022 148.78 150.01 148.12 149.01 1,959,509 +0.07(+0.05%)
Feb 04, 2022 146.75 150.41 146.18 148.94 1,935,431 +1.19(+0.80%)
Feb 03, 2022 149.61 147.33 147.75 1,970,076 -2.66(-1.77%)
Feb 02, 2022 148.89 150.68 148.87 150.42 1,898,935 +1.22(+0.81%)
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.