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

Moody's Corp (NY: MCO )

376.13 +0.95 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2022 285.80 294.94 281.08 294.76 1,370,538 +8.64(+3.02%)
Nov 29, 2022 287.66 289.42 284.73 286.12 583,105 -2.33(-0.81%)
Nov 28, 2022 292.53 297.47 287.96 288.45 736,095 -9.00(-3.03%)
Nov 25, 2022 293.00 298.77 292.25 297.45 435,511 +3.00(+1.02%)
Nov 23, 2022 291.08 295.59 289.73 294.45 402,628 +3.56(+1.22%)
Nov 22, 2022 289.08 291.78 286.86 290.89 386,107 +3.08(+1.07%)
Nov 21, 2022 286.03 289.90 284.52 287.81 563,066 -0.38(-0.13%)
Nov 18, 2022 290.38 292.18 283.49 288.19 707,508 +2.50(+0.87%)
Nov 17, 2022 286.95 286.95 281.44 285.70 857,466 -6.84(-2.34%)
Nov 16, 2022 293.79 294.90 290.08 292.54 812,740 -1.97(-0.67%)
Nov 15, 2022 298.26 300.30 291.64 294.51 874,235 +5.07(+1.75%)
Nov 14, 2022 302.00 303.24 289.30 289.45 1,090,785 -16.53(-5.40%)
Nov 11, 2022 293.05 308.43 291.04 305.98 1,909,104 +15.88(+5.47%)
Nov 10, 2022 274.25 290.48 271.11 290.10 1,608,291 +31.33(+12.11%)
Nov 09, 2022 261.54 263.74 258.01 258.77 521,885 -4.59(-1.74%)
Nov 08, 2022 262.09 266.18 260.41 263.36 743,762 +2.71(+1.04%)
Nov 07, 2022 259.07 260.95 256.44 260.65 531,639 +5.35(+2.10%)
Nov 04, 2022 254.81 257.28 250.41 255.30 585,386 +4.28(+1.70%)
Nov 03, 2022 248.78 253.43 248.41 251.02 548,023 -1.47(-0.58%)
Nov 02, 2022 259.70 252.47 252.49 953,064 -8.12(-3.12%)
Nov 01, 2022 265.10 266.91 259.88 260.61 800,795 -0.51(-0.20%)
Oct 31, 2022 263.02 264.90 260.15 261.12 895,261 -4.16(-1.57%)
Oct 28, 2022 256.57 266.17 255.49 265.28 870,888 +7.98(+3.10%)
Oct 27, 2022 255.29 259.96 254.39 257.31 1,032,026 +3.97(+1.57%)
Oct 26, 2022 253.46 259.16 251.28 253.34 1,173,288 +0.05(+0.02%)
Oct 25, 2022 237.07 254.56 235.72 253.29 1,629,717 +12.43(+5.16%)
Oct 24, 2022 239.72 242.46 236.27 240.86 1,328,648 +2.90(+1.22%)
Oct 21, 2022 232.79 238.46 229.30 237.96 1,007,290 +4.54(+1.95%)
Oct 20, 2022 238.15 241.28 231.96 233.42 742,849 -4.39(-1.85%)
Oct 19, 2022 239.07 241.28 235.48 237.81 742,243 -3.98(-1.65%)
Oct 18, 2022 246.46 246.93 241.13 241.79 1,040,750 +2.82(+1.18%)
Oct 17, 2022 236.32 240.83 236.32 238.97 799,275 +7.68(+3.32%)
Oct 14, 2022 240.24 243.35 231.06 231.29 783,462 -6.47(-2.72%)
Oct 13, 2022 228.61 239.68 226.29 237.76 881,518 +2.24(+0.95%)
Oct 12, 2022 237.10 238.13 234.21 235.52 771,164 -1.31(-0.55%)
Oct 11, 2022 237.83 240.61 234.31 236.83 916,184 -2.15(-0.90%)
Oct 10, 2022 243.14 243.14 236.93 238.98 775,889 -2.35(-0.97%)
Oct 07, 2022 246.95 248.00 239.70 241.33 978,233 -8.46(-3.39%)
Oct 06, 2022 256.80 258.13 248.49 249.79 878,228 -7.66(-2.97%)
Oct 05, 2022 253.96 259.68 253.15 257.45 834,240 -0.12(-0.05%)
Oct 04, 2022 250.41 257.80 249.51 257.57 869,659 +10.92(+4.43%)
Oct 03, 2022 240.35 248.06 238.53 246.65 598,589 +7.63(+3.19%)
Sep 30, 2022 242.19 245.41 238.62 239.02 1,002,178 -3.39(-1.40%)
Sep 29, 2022 245.62 245.62 240.53 242.41 753,331 -5.33(-2.15%)
Sep 28, 2022 247.23 250.07 245.31 247.74 602,936 +2.20(+0.90%)
Sep 27, 2022 249.22 250.51 243.67 245.54 988,715 -0.57(-0.23%)
Sep 26, 2022 250.29 250.57 244.33 246.11 901,423 -4.30(-1.72%)
Sep 23, 2022 249.60 251.24 245.97 250.41 892,168 -0.60(-0.24%)
Sep 22, 2022 261.24 262.69 248.97 251.00 1,303,477 -11.21(-4.27%)
Sep 21, 2022 268.50 271.29 262.20 262.21 565,903 -4.04(-1.52%)
Sep 20, 2022 271.18 272.04 263.42 266.25 838,109 -7.57(-2.76%)
Sep 19, 2022 273.42 274.97 271.26 273.82 593,235 -1.75(-0.64%)
Sep 16, 2022 274.33 276.12 272.17 275.57 1,496,189 -1.99(-0.72%)
Sep 15, 2022 281.35 282.47 275.78 277.56 631,807 -3.83(-1.36%)
Sep 14, 2022 287.27 287.58 278.25 281.39 545,062 -4.43(-1.55%)
Sep 13, 2022 291.71 291.71 285.45 285.82 924,728 -12.41(-4.16%)
Sep 12, 2022 297.02 298.63 295.57 298.23 510,023 +3.73(+1.27%)
Sep 09, 2022 293.00 295.44 291.56 294.50 390,103 +3.37(+1.16%)
Sep 08, 2022 286.83 291.51 285.98 291.13 752,404 +1.65(+0.57%)
Sep 07, 2022 283.30 289.86 281.86 289.48 588,928 +6.42(+2.27%)
Sep 06, 2022 280.58 285.49 278.92 283.06 659,669 +3.44(+1.23%)
Sep 02, 2022 285.31 285.76 277.61 279.62 495,576 -2.34(-0.83%)
Sep 01, 2022 279.23 282.10 274.76 281.95 517,932 +2.22(+0.79%)
Aug 31, 2022 284.35 284.82 279.15 279.73 981,420 -2.24(-0.80%)
Aug 30, 2022 287.06 287.48 280.37 281.98 533,829 -3.24(-1.14%)
Aug 29, 2022 286.36 288.84 284.73 285.22 472,368 -2.76(-0.96%)
Aug 26, 2022 301.05 301.55 287.72 287.98 524,813 -12.92(-4.29%)
Aug 25, 2022 295.09 301.11 293.11 300.90 441,838 +7.08(+2.41%)
Aug 24, 2022 293.68 296.57 293.47 293.82 474,732 +0.25(+0.08%)
Aug 23, 2022 297.01 299.44 293.51 293.58 550,986 -5.73(-1.92%)
Aug 22, 2022 301.81 302.95 298.44 299.31 518,777 -6.35(-2.08%)
Aug 19, 2022 312.19 312.41 304.65 305.66 513,386 -8.82(-2.80%)
Aug 18, 2022 315.49 316.18 313.39 314.48 299,582 -0.98(-0.31%)
Aug 17, 2022 312.30 316.79 311.91 315.46 394,765 -0.62(-0.20%)
Aug 16, 2022 314.19 318.23 312.62 316.08 458,636 -0.11(-0.03%)
Aug 15, 2022 316.14 319.09 315.59 316.19 467,132 -0.66(-0.21%)
Aug 12, 2022 313.42 317.18 312.34 316.85 380,498 +5.27(+1.69%)
Aug 11, 2022 318.49 318.49 311.02 311.58 347,822 -4.85(-1.53%)
Aug 10, 2022 309.94 316.64 309.66 316.42 794,394 +11.79(+3.87%)
Aug 09, 2022 305.08 306.58 303.48 304.63 328,621 -2.29(-0.74%)
Aug 08, 2022 308.02 309.11 304.55 306.92 557,500 +1.75(+0.57%)
Aug 05, 2022 304.12 306.77 301.85 305.17 491,731 -2.18(-0.71%)
Aug 04, 2022 304.57 308.55 302.95 307.35 890,282 +3.31(+1.09%)
Aug 03, 2022 303.32 304.98 298.29 304.04 820,239 +2.36(+0.78%)
Aug 02, 2022 298.75 304.93 296.33 301.68 888,605 +0.00(+0.00%)
Aug 01, 2022 301.18 303.06 298.39 301.68 848,001 -2.69(-0.88%)
Jul 29, 2022 299.53 305.62 299.24 304.37 823,631 +3.89(+1.30%)
Jul 28, 2022 290.41 301.50 288.27 300.47 978,851 +12.42(+4.31%)
Jul 27, 2022 280.41 291.85 278.86 288.05 1,593,472 +6.92(+2.46%)
Jul 26, 2022 284.49 287.63 277.75 281.13 1,197,261 -3.93(-1.38%)
Jul 25, 2022 289.12 289.83 283.12 285.07 1,182,083 -4.79(-1.65%)
Jul 22, 2022 291.32 292.83 287.41 289.86 745,373 -0.48(-0.17%)
Jul 21, 2022 286.73 290.53 285.14 290.34 665,211 +4.83(+1.69%)
Jul 20, 2022 284.64 286.61 282.04 285.51 910,695 +1.86(+0.65%)
Jul 19, 2022 278.94 284.04 277.18 283.66 903,899 +8.13(+2.95%)
Jul 18, 2022 278.24 279.63 274.50 275.52 844,228 -0.75(-0.27%)
Jul 15, 2022 273.63 276.32 273.08 276.27 955,525 +6.29(+2.33%)
Jul 14, 2022 266.99 271.77 265.40 269.98 1,102,067 -0.51(-0.19%)
Jul 13, 2022 265.84 271.24 264.54 270.49 754,996 +0.26(+0.10%)
Jul 12, 2022 277.94 280.18 268.85 270.23 811,431 -8.04(-2.89%)
Jul 11, 2022 278.63 280.42 276.99 278.26 623,736 -0.48(-0.17%)
Jul 08, 2022 277.78 281.23 276.42 278.74 543,133 -0.80(-0.28%)
Jul 07, 2022 276.54 279.97 274.82 279.54 781,756 +1.91(+0.69%)
Jul 06, 2022 275.41 280.02 273.37 277.62 645,794 +2.88(+1.05%)
Jul 05, 2022 265.96 274.84 265.87 274.74 761,704 +5.04(+1.87%)
Jul 01, 2022 266.31 270.37 264.90 269.70 721,439 +2.88(+1.08%)
Jun 30, 2022 264.88 268.94 263.00 266.81 722,566 +0.03(+0.01%)
Jun 29, 2022 265.77 268.76 264.10 266.78 545,232 +1.31(+0.50%)
Jun 28, 2022 271.71 274.36 264.94 265.47 770,624 -7.06(-2.59%)
Jun 27, 2022 272.86 273.98 269.84 272.53 774,642 +0.29(+0.11%)
Jun 24, 2022 266.85 272.53 266.28 272.24 1,228,587 +7.36(+2.78%)
Jun 23, 2022 259.60 265.12 259.60 264.88 774,453 +6.70(+2.60%)
Jun 22, 2022 253.19 260.46 252.46 258.18 857,750 +3.05(+1.20%)
Jun 21, 2022 255.46 258.05 253.16 255.13 838,859 +4.11(+1.64%)
Jun 17, 2022 247.15 254.13 246.25 251.02 1,708,317 +2.19(+0.88%)
Jun 16, 2022 249.51 251.85 246.74 248.83 1,237,031 -8.49(-3.30%)
Jun 15, 2022 255.48 261.64 254.08 257.32 877,973 +4.53(+1.79%)
Jun 14, 2022 260.92 261.31 251.97 252.79 1,104,820 -7.52(-2.89%)
Jun 13, 2022 262.72 264.68 259.21 260.32 954,230 -7.73(-2.88%)
Jun 10, 2022 268.34 271.34 265.79 268.05 933,472 -6.09(-2.22%)
Jun 09, 2022 277.01 280.01 273.90 274.14 629,255 -4.36(-1.56%)
Jun 08, 2022 281.56 284.49 278.20 278.50 577,311 -5.41(-1.90%)
Jun 07, 2022 276.65 284.33 276.65 283.90 735,040 +4.77(+1.71%)
Jun 06, 2022 281.27 284.59 279.07 279.13 576,886 -0.74(-0.26%)
Jun 03, 2022 281.03 283.60 277.07 279.87 965,720 -8.13(-2.82%)
Jun 02, 2022 277.14 288.33 275.45 288.00 825,950 +10.98(+3.96%)
Jun 01, 2022 266.49 295.29 264.36 277.02 3,087,209 -18.83(-6.36%)
May 31, 2022 299.34 300.41 294.33 295.85 2,939,000 -5.81(-1.93%)
May 27, 2022 296.69 301.73 296.15 301.66 583,267 +7.90(+2.69%)
May 26, 2022 288.31 295.16 287.70 293.76 679,486 +7.31(+2.55%)
May 25, 2022 284.96 289.36 283.90 286.45 821,456 -0.87(-0.30%)
May 24, 2022 288.44 289.92 283.59 287.32 777,297 -2.23(-0.77%)
May 23, 2022 286.46 290.60 282.96 289.55 730,166 +5.77(+2.03%)
May 20, 2022 281.58 283.84 276.45 283.78 1,535,052 +6.39(+2.30%)
May 19, 2022 272.66 278.64 271.82 277.40 1,662,821 +2.81(+1.02%)
May 18, 2022 282.68 282.80 273.74 274.59 849,225 -12.00(-4.19%)
May 17, 2022 286.22 287.70 282.90 286.59 899,458 +4.99(+1.77%)
May 16, 2022 281.11 283.88 276.20 281.60 982,397 -1.18(-0.42%)
May 13, 2022 284.10 287.08 279.86 282.77 1,266,653 +3.30(+1.18%)
May 12, 2022 272.05 280.63 270.86 279.48 945,550 +3.34(+1.21%)
May 11, 2022 277.25 281.90 274.48 276.14 970,819 -2.80(-1.00%)
May 10, 2022 280.53 283.10 275.48 278.94 1,206,134 -0.58(-0.21%)
May 09, 2022 289.62 291.41 278.37 279.51 1,289,329 -14.49(-4.93%)
May 06, 2022 293.32 296.08 289.06 294.01 1,084,907 -3.49(-1.17%)
May 05, 2022 306.96 308.25 294.71 297.50 1,274,996 -13.11(-4.22%)
May 04, 2022 304.53 311.79 296.15 310.61 1,367,253 +7.82(+2.58%)
May 03, 2022 293.00 303.75 292.65 302.80 1,659,326 +8.11(+2.75%)
May 02, 2022 281.86 299.21 280.86 294.68 3,063,139 -15.02(-4.85%)
Apr 29, 2022 316.91 318.98 308.82 309.70 1,314,913 -9.90(-3.10%)
Apr 28, 2022 316.58 321.26 311.04 319.61 788,722 +6.96(+2.23%)
Apr 27, 2022 310.36 317.68 310.36 312.65 997,862 +0.48(+0.15%)
Apr 26, 2022 316.20 318.55 311.42 312.17 994,605 -6.37(-2.00%)
Apr 25, 2022 313.15 318.76 310.56 318.54 1,407,075 +3.02(+0.96%)
Apr 22, 2022 319.02 322.84 315.19 315.52 1,085,708 -7.34(-2.27%)
Apr 21, 2022 329.51 331.32 322.37 322.86 793,231 -5.01(-1.53%)
Apr 20, 2022 328.48 332.01 326.80 327.87 549,246 +1.47(+0.45%)
Apr 19, 2022 320.24 326.99 319.66 326.40 967,560 +5.20(+1.62%)
Apr 18, 2022 320.50 323.51 319.37 321.20 657,988 -0.17(-0.05%)
Apr 14, 2022 326.85 328.20 320.83 321.37 989,850 -5.15(-1.58%)
Apr 13, 2022 323.60 326.63 319.36 326.51 824,068 +1.49(+0.46%)
Apr 12, 2022 327.57 330.19 323.52 325.03 633,458 -2.18(-0.67%)
Apr 11, 2022 332.36 333.02 325.34 327.21 1,192,853 -8.14(-2.43%)
Apr 08, 2022 334.83 338.81 333.85 335.35 669,595 -0.68(-0.20%)
Apr 07, 2022 333.19 337.55 330.92 336.03 629,955 +2.22(+0.67%)
Apr 06, 2022 332.65 336.39 330.98 333.81 874,038 -1.32(-0.39%)
Apr 05, 2022 334.32 337.50 333.43 335.13 678,494 +0.08(+0.02%)
Apr 04, 2022 333.22 337.07 332.96 335.05 781,877 +2.01(+0.60%)
Apr 01, 2022 330.14 333.85 328.78 333.04 671,699 +2.86(+0.87%)
Mar 31, 2022 333.78 337.81 330.19 330.19 1,054,888 -0.89(-0.27%)
Mar 30, 2022 333.03 333.73 329.94 331.08 704,330 -1.27(-0.38%)
Mar 29, 2022 333.14 335.44 329.92 332.35 526,150 +3.78(+1.15%)
Mar 28, 2022 324.11 328.79 323.87 328.57 658,313 +5.14(+1.59%)
Mar 25, 2022 323.89 324.58 320.95 323.43 518,659 +0.99(+0.31%)
Mar 24, 2022 320.33 322.47 318.42 322.44 969,309 +3.31(+1.04%)
Mar 23, 2022 321.04 322.44 318.61 319.14 705,191 -4.76(-1.47%)
Mar 22, 2022 319.67 325.23 319.67 323.89 653,138 +4.08(+1.28%)
Mar 21, 2022 321.46 324.76 316.00 319.81 849,846 -4.33(-1.33%)
Mar 18, 2022 316.83 324.73 314.84 324.14 1,526,547 +9.20(+2.92%)
Mar 17, 2022 308.16 314.94 307.61 314.94 644,573 +6.82(+2.21%)
Mar 16, 2022 303.93 308.34 302.07 308.12 1,854,312 +7.98(+2.66%)
Mar 15, 2022 299.74 301.36 296.11 300.14 956,673 +5.28(+1.79%)
Mar 14, 2022 299.54 301.78 293.27 294.86 891,005 -3.09(-1.04%)
Mar 11, 2022 307.28 308.78 297.84 297.95 1,298,942 -9.32(-3.03%)
Mar 10, 2022 299.70 309.27 307.28 2,010,242 -9.11(-2.88%)
Mar 09, 2022 314.68 319.16 313.07 316.39 1,072,806 +9.11(+2.97%)
Mar 08, 2022 309.18 315.13 305.06 307.28 1,043,866 -0.68(-0.22%)
Mar 07, 2022 318.86 321.17 307.79 307.95 1,181,339 -10.91(-3.42%)
Mar 04, 2022 314.85 320.99 313.48 318.86 1,186,154 +0.92(+0.29%)
Mar 03, 2022 320.96 321.61 316.22 317.94 894,732 -1.07(-0.33%)
Mar 02, 2022 318.28 322.37 315.44 319.01 1,000,020 +3.56(+1.13%)
Mar 01, 2022 314.41 320.52 313.37 315.45 1,328,182 +0.31(+0.10%)
Feb 28, 2022 314.07 319.80 311.77 315.13 1,595,035 -1.63(-0.52%)
Feb 25, 2022 315.57 318.41 312.26 316.77 1,500,409 +1.66(+0.53%)
Feb 24, 2022 304.22 316.35 303.62 315.11 1,110,473 +3.73(+1.20%)
Feb 23, 2022 317.42 321.59 310.60 311.38 833,920 -4.06(-1.29%)
Feb 22, 2022 313.37 318.44 312.29 315.44 792,477 -0.52(-0.16%)
Feb 18, 2022 315.96 0 +0.43(+0.14%)
Feb 17, 2022 321.86 322.64 313.97 315.53 1,330,542 -7.30(-2.26%)
Feb 16, 2022 320.02 324.78 318.95 322.83 816,511 +0.78(+0.24%)
Feb 15, 2022 321.68 322.61 319.92 322.05 690,379 +6.20(+1.96%)
Feb 14, 2022 323.11 324.37 313.80 315.85 1,544,365 -8.61(-2.65%)
Feb 11, 2022 341.30 341.74 322.78 324.46 1,859,933 -17.43(-5.10%)
Feb 10, 2022 336.12 346.45 328.41 341.89 2,379,085 +6.72(+2.00%)
Feb 09, 2022 340.78 340.78 333.89 335.17 1,085,346 +4.93(+1.49%)
Feb 08, 2022 327.11 330.91 322.03 330.24 1,101,696 +1.66(+0.51%)
Feb 07, 2022 338.12 340.13 327.39 328.58 858,967 -10.12(-2.99%)
Feb 04, 2022 330.47 342.69 330.05 338.71 1,106,428 +6.37(+1.92%)
Feb 03, 2022 329.38 336.56 332.34 953,520 -6.53(-1.93%)
Feb 02, 2022 331.01 339.47 330.01 338.87 959,772 +3.08(+0.92%)
Feb 01, 2022 335.88 336.17 328.11 335.80 947,401 +0.88(+0.26%)
Jan 31, 2022 328.82 335.01 334.92 746,514 +6.34(+1.93%)
Jan 28, 2022 318.93 328.74 314.48 328.58 788,002 +10.34(+3.25%)
Jan 27, 2022 321.24 326.09 317.24 318.24 1,132,124 +1.35(+0.43%)
Jan 26, 2022 322.30 327.82 315.65 316.89 1,092,690 -0.48(-0.15%)
Jan 25, 2022 329.12 331.63 316.62 317.37 1,699,857 -18.60(-5.54%)
Jan 24, 2022 327.69 336.44 320.92 335.97 986,796 +2.16(+0.65%)
Jan 21, 2022 337.32 340.96 332.93 333.81 801,446 -3.32(-0.98%)
Jan 20, 2022 340.88 346.33 336.42 337.13 789,920 -1.33(-0.39%)
Jan 19, 2022 339.13 346.10 338.03 338.46 597,250 +2.16(+0.64%)
Jan 18, 2022 339.57 340.95 334.44 336.31 1,172,512 -8.92(-2.58%)
Jan 14, 2022 345.22 0 -8.83(-2.49%)
Jan 13, 2022 365.04 367.56 353.66 354.05 583,449 -10.07(-2.76%)
Jan 12, 2022 360.94 364.57 359.33 364.11 622,638 +4.92(+1.37%)
Jan 11, 2022 353.19 359.22 348.72 359.19 886,995 +5.93(+1.68%)
Jan 10, 2022 359.71 359.71 349.15 353.27 975,535 -10.36(-2.85%)
Jan 07, 2022 365.52 366.24 361.89 363.63 516,692 -2.17(-0.59%)
Jan 06, 2022 366.48 367.89 359.59 365.79 874,220 -2.37(-0.64%)
Jan 05, 2022 377.56 379.08 368.12 368.17 572,974 -9.00(-2.39%)
Jan 04, 2022 376.36 378.87 373.09 377.17 541,314 +2.62(+0.70%)
Jan 03, 2022 382.51 383.28 371.59 374.55 654,689 -6.83(-1.79%)
Dec 31, 2021 381.50 382.64 379.39 381.38 508,938 -0.47(-0.12%)
Dec 30, 2021 389.47 389.95 381.25 381.85 474,520 -6.83(-1.76%)
Dec 29, 2021 389.99 392.03 388.02 388.68 364,084 -1.33(-0.34%)
Dec 28, 2021 392.04 394.22 388.82 390.01 328,476 -0.05(-0.01%)
Dec 27, 2021 389.57 390.24 386.60 390.06 513,395 +2.16(+0.56%)
Dec 23, 2021 387.53 390.41 386.74 387.90 311,804 +2.24(+0.58%)
Dec 22, 2021 382.19 385.97 381.57 385.66 403,839 +3.60(+0.94%)
Dec 21, 2021 381.21 383.27 378.05 382.06 439,092 +4.24(+1.12%)
Dec 20, 2021 379.38 380.21 373.59 377.82 500,053 -6.54(-1.70%)
Dec 17, 2021 384.89 389.40 381.06 384.37 1,061,326 -2.23(-0.58%)
Dec 16, 2021 390.36 391.29 382.68 386.59 788,921 -1.77(-0.45%)
Dec 15, 2021 384.04 388.73 380.19 388.36 468,301 +5.65(+1.48%)
Dec 14, 2021 387.17 389.63 378.63 382.71 609,485 -6.70(-1.72%)
Dec 13, 2021 388.66 390.75 387.12 389.40 736,144 +1.02(+0.26%)
Dec 10, 2021 386.22 388.62 384.12 388.38 354,807 +4.25(+1.11%)
Dec 09, 2021 388.92 390.96 384.03 384.13 566,893 -4.55(-1.17%)
Dec 08, 2021 389.24 390.83 386.63 388.68 584,579 -0.33(-0.09%)
Dec 07, 2021 384.22 391.18 384.22 389.01 657,305 +12.68(+3.37%)
Dec 06, 2021 377.93 379.38 371.06 376.33 678,165 +0.62(+0.16%)
Dec 03, 2021 383.72 385.77 370.65 375.71 866,582 -4.27(-1.12%)
Dec 02, 2021 371.79 381.66 371.40 379.98 893,246 +8.67(+2.33%)
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.