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

Chemed Inc (NY: CHE )

565.52 -2.85 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 30, 2019 422.96 425.03 420.20 423.49 81,730 +2.65(+0.63%)
Aug 29, 2019 421.63 422.63 417.28 420.84 112,448 +2.56(+0.61%)
Aug 28, 2019 416.18 419.50 411.90 418.27 138,137 +1.89(+0.45%)
Aug 27, 2019 423.81 423.81 416.21 416.38 147,234 -5.30(-1.26%)
Aug 26, 2019 420.40 424.54 418.10 421.68 75,918 +3.58(+0.86%)
Aug 23, 2019 427.02 429.33 416.50 418.10 83,555 -9.38(-2.19%)
Aug 22, 2019 431.00 431.87 424.25 427.47 112,480 -2.67(-0.62%)
Aug 21, 2019 435.37 435.37 430.06 430.15 121,933 -1.38(-0.32%)
Aug 20, 2019 426.02 434.68 426.02 431.53 126,851 +3.99(+0.93%)
Aug 19, 2019 427.49 429.92 425.08 427.53 94,390 +3.54(+0.83%)
Aug 16, 2019 423.50 426.39 422.86 423.99 256,447 +3.41(+0.81%)
Aug 15, 2019 416.64 421.92 415.41 420.58 119,729 +6.10(+1.47%)
Aug 14, 2019 418.65 421.61 414.42 414.49 160,062 -8.03(-1.90%)
Aug 13, 2019 423.52 426.93 417.39 422.51 200,472 -0.67(-0.16%)
Aug 12, 2019 424.66 427.98 421.00 423.18 132,467 -2.47(-0.58%)
Aug 09, 2019 421.91 427.97 420.77 425.66 116,815 +4.82(+1.15%)
Aug 08, 2019 417.53 424.00 417.53 420.84 185,573 +5.85(+1.41%)
Aug 07, 2019 406.84 415.19 404.63 414.98 170,671 +6.76(+1.66%)
Aug 06, 2019 406.19 408.95 403.12 408.22 115,878 +7.49(+1.87%)
Aug 05, 2019 401.68 405.47 397.74 400.73 168,185 -1.62(-0.40%)
Aug 02, 2019 399.08 404.34 397.77 402.35 89,199 +1.49(+0.37%)
Aug 01, 2019 400.08 405.12 399.49 400.86 160,575 +1.38(+0.35%)
Jul 31, 2019 396.34 404.11 393.98 399.48 159,709 +2.95(+0.74%)
Jul 30, 2019 390.23 396.58 388.94 396.54 172,091 +6.26(+1.60%)
Jul 29, 2019 383.33 390.58 380.20 390.28 154,212 +9.89(+2.60%)
Jul 26, 2019 373.95 381.85 367.52 380.38 202,450 +12.08(+3.28%)
Jul 25, 2019 367.29 368.90 364.19 368.30 122,527 +1.56(+0.42%)
Jul 24, 2019 365.52 367.45 362.19 366.75 139,483 +0.80(+0.22%)
Jul 23, 2019 364.64 366.97 363.67 365.95 102,588 +1.80(+0.50%)
Jul 22, 2019 366.71 368.15 363.92 364.14 48,131 -1.29(-0.35%)
Jul 19, 2019 370.95 372.40 364.83 365.44 89,504 -4.18(-1.13%)
Jul 18, 2019 368.16 371.86 366.71 369.62 48,969 +1.34(+0.36%)
Jul 17, 2019 369.22 369.22 366.25 368.27 108,046 -1.13(-0.31%)
Jul 16, 2019 371.07 371.80 369.00 369.41 70,084 -1.12(-0.30%)
Jul 15, 2019 376.88 376.88 370.23 370.53 79,392 -6.12(-1.62%)
Jul 12, 2019 374.49 379.04 374.01 376.65 100,260 +2.19(+0.58%)
Jul 11, 2019 365.45 374.50 363.00 374.46 134,478 +10.50(+2.88%)
Jul 10, 2019 363.64 365.56 361.91 363.97 88,338 +1.20(+0.33%)
Jul 09, 2019 362.86 363.82 359.28 362.77 167,641 -2.04(-0.56%)
Jul 08, 2019 364.95 366.55 360.07 364.81 82,762 -1.10(-0.30%)
Jul 05, 2019 363.64 367.25 362.13 365.91 82,705 +1.28(+0.35%)
Jul 03, 2019 361.06 364.89 360.22 364.63 79,051 +5.38(+1.50%)
Jul 02, 2019 358.93 360.46 354.35 359.25 107,006 +0.02(+0.01%)
Jul 01, 2019 358.69 361.19 354.07 359.23 102,753 +3.65(+1.03%)
Jun 28, 2019 350.34 359.07 348.81 355.58 157,596 +8.17(+2.35%)
Jun 27, 2019 345.45 348.02 342.86 347.41 71,744 +2.63(+0.76%)
Jun 26, 2019 345.61 351.70 340.98 344.78 73,980 +1.14(+0.33%)
Jun 25, 2019 350.12 350.12 342.06 343.64 172,481 -5.58(-1.60%)
Jun 24, 2019 351.77 351.77 347.23 349.22 92,260 -1.78(-0.51%)
Jun 21, 2019 347.11 351.97 345.45 351.00 161,351 +4.51(+1.30%)
Jun 20, 2019 348.74 349.19 342.49 346.49 74,664 +2.02(+0.59%)
Jun 19, 2019 340.42 344.84 339.14 344.47 81,812 +4.05(+1.19%)
Jun 18, 2019 341.28 344.20 339.20 340.42 65,729 +0.03(+0.01%)
Jun 17, 2019 341.66 344.38 338.85 340.39 75,386 -1.22(-0.36%)
Jun 14, 2019 341.49 343.17 338.87 341.61 50,840 +0.17(+0.05%)
Jun 13, 2019 343.84 344.10 339.19 341.44 51,500 -1.04(-0.30%)
Jun 12, 2019 340.25 342.94 338.44 342.48 63,532 +1.17(+0.34%)
Jun 11, 2019 349.26 349.26 341.05 341.30 84,165 -6.18(-1.78%)
Jun 10, 2019 344.29 349.08 343.28 347.48 77,075 +4.58(+1.34%)
Jun 07, 2019 338.99 343.37 337.60 342.90 86,358 +5.65(+1.67%)
Jun 06, 2019 335.63 337.48 333.51 337.25 115,856 +2.03(+0.61%)
Jun 05, 2019 332.09 335.22 329.35 335.22 196,154 +4.20(+1.27%)
Jun 04, 2019 326.46 331.46 326.31 331.02 82,884 +7.60(+2.35%)
Jun 03, 2019 323.88 326.12 321.18 323.43 125,885 +0.27(+0.08%)
May 31, 2019 325.08 325.24 319.87 323.16 98,332 -3.37(-1.03%)
May 30, 2019 324.95 327.19 323.29 326.53 95,975 +1.38(+0.42%)
May 29, 2019 325.10 327.48 319.58 325.15 99,335 -0.37(-0.11%)
May 28, 2019 328.98 330.29 325.50 325.52 75,675 -2.16(-0.66%)
May 24, 2019 327.78 328.34 325.39 327.67 69,779 +1.14(+0.35%)
May 23, 2019 330.32 330.59 324.90 326.53 84,333 -5.37(-1.62%)
May 22, 2019 334.06 335.90 328.77 331.90 86,820 -2.64(-0.79%)
May 21, 2019 328.97 334.73 327.37 334.54 115,307 +7.59(+2.32%)
May 20, 2019 325.07 328.21 324.90 326.94 119,302 +0.34(+0.10%)
May 17, 2019 328.72 332.29 326.44 326.61 100,047 -3.56(-1.08%)
May 16, 2019 327.89 333.00 327.89 330.17 73,674 +2.63(+0.80%)
May 15, 2019 323.15 328.64 323.15 327.55 59,208 +3.31(+1.02%)
May 14, 2019 326.62 329.66 324.16 324.24 119,558 -2.52(-0.77%)
May 13, 2019 325.36 327.93 324.41 326.76 173,658 -2.70(-0.82%)
May 10, 2019 326.60 330.48 323.79 329.45 129,096 +2.05(+0.63%)
May 09, 2019 323.98 328.96 321.98 327.41 97,840 +2.44(+0.75%)
May 08, 2019 326.87 328.58 324.57 324.96 114,311 -2.06(-0.63%)
May 07, 2019 326.02 327.48 324.90 327.02 118,750 -1.00(-0.31%)
May 06, 2019 321.77 328.26 321.77 328.03 85,449 +2.05(+0.63%)
May 03, 2019 323.48 326.10 321.18 325.98 121,986 +4.35(+1.35%)
May 02, 2019 317.31 321.63 315.74 321.63 117,845 +5.04(+1.59%)
May 01, 2019 323.66 324.94 316.04 316.59 132,091 -5.14(-1.60%)
Apr 30, 2019 326.87 326.87 311.27 321.73 167,100 -3.77(-1.16%)
Apr 29, 2019 324.10 326.70 315.49 325.50 84,944 +1.71(+0.53%)
Apr 26, 2019 321.10 323.87 318.73 323.78 104,211 +2.69(+0.84%)
Apr 25, 2019 322.63 324.04 319.09 321.10 106,196 -1.29(-0.40%)
Apr 24, 2019 320.33 324.81 320.33 322.39 148,721 +1.61(+0.50%)
Apr 23, 2019 314.04 321.69 314.04 320.78 179,357 +7.06(+2.25%)
Apr 22, 2019 310.88 317.35 310.88 313.72 85,333 +1.82(+0.58%)
Apr 18, 2019 312.49 316.19 310.55 311.90 101,672 -0.02(-0.01%)
Apr 17, 2019 319.78 319.81 308.64 311.92 93,038 -7.05(-2.21%)
Apr 16, 2019 324.90 324.90 316.80 318.97 141,938 -3.41(-1.06%)
Apr 15, 2019 319.32 323.82 319.06 322.38 64,239 +2.94(+0.92%)
Apr 12, 2019 320.61 322.11 318.57 319.43 95,070 +0.66(+0.21%)
Apr 11, 2019 319.27 320.24 316.12 318.77 89,479 -0.31(-0.10%)
Apr 10, 2019 319.21 319.90 317.45 319.08 88,718 +0.35(+0.11%)
Apr 09, 2019 316.64 319.26 316.64 318.72 70,735 +0.15(+0.05%)
Apr 08, 2019 319.97 320.30 316.43 318.58 108,567 -1.95(-0.61%)
Apr 05, 2019 319.88 323.40 317.37 320.52 75,365 +1.77(+0.56%)
Apr 04, 2019 320.60 320.90 317.06 318.75 101,573 -1.21(-0.38%)
Apr 03, 2019 319.47 321.47 318.63 319.96 103,136 +2.25(+0.71%)
Apr 02, 2019 319.05 319.05 315.05 317.71 104,674 -1.38(-0.43%)
Apr 01, 2019 317.95 320.02 314.62 319.09 120,242 +3.97(+1.26%)
Mar 29, 2019 315.03 318.95 314.63 315.12 141,996 +1.08(+0.34%)
Mar 28, 2019 315.71 316.21 312.38 314.04 125,432 -0.49(-0.16%)
Mar 27, 2019 316.30 318.39 311.19 314.53 102,867 -2.00(-0.63%)
Mar 26, 2019 316.16 319.49 313.64 316.53 174,996 -0.55(-0.17%)
Mar 25, 2019 315.76 318.27 313.57 317.08 111,315 +1.03(+0.33%)
Mar 22, 2019 320.60 323.49 315.96 316.05 88,569 -6.54(-2.03%)
Mar 21, 2019 317.94 325.38 317.94 322.58 91,715 +3.28(+1.03%)
Mar 20, 2019 321.71 322.80 318.43 319.30 84,523 -2.73(-0.85%)
Mar 19, 2019 324.19 324.19 320.19 322.03 123,271 -1.65(-0.51%)
Mar 18, 2019 321.70 324.54 321.53 323.69 100,299 +2.35(+0.73%)
Mar 15, 2019 325.20 327.97 321.25 321.33 337,824 -2.86(-0.88%)
Mar 14, 2019 321.11 324.80 320.29 324.19 120,156 +3.02(+0.94%)
Mar 13, 2019 324.64 328.02 321.17 321.17 128,781 -2.05(-0.63%)
Mar 12, 2019 319.41 323.55 318.62 323.21 134,818 +4.66(+1.46%)
Mar 11, 2019 318.16 319.77 316.68 318.56 182,155 +0.59(+0.19%)
Mar 08, 2019 317.05 320.42 316.45 317.96 92,429 -0.74(-0.23%)
Mar 07, 2019 320.44 320.44 316.25 318.70 137,430 -1.60(-0.50%)
Mar 06, 2019 324.90 326.94 320.12 320.31 125,580 -4.13(-1.27%)
Mar 05, 2019 327.21 327.21 323.62 324.44 172,420 -2.19(-0.67%)
Mar 04, 2019 325.91 327.62 322.67 326.63 213,878 +2.10(+0.65%)
Mar 01, 2019 327.39 329.79 324.37 324.53 123,205 +0.42(+0.13%)
Feb 28, 2019 321.21 325.39 321.18 324.11 160,208 +2.96(+0.92%)
Feb 27, 2019 320.71 323.19 320.19 321.15 209,552 +0.04(+0.01%)
Feb 26, 2019 318.56 323.03 316.51 321.11 220,105 +2.75(+0.87%)
Feb 25, 2019 322.70 326.29 317.84 318.35 194,987 -1.11(-0.35%)
Feb 22, 2019 314.49 320.12 314.12 319.47 177,199 +5.69(+1.82%)
Feb 21, 2019 312.79 319.82 305.90 313.77 254,742 +2.46(+0.79%)
Feb 20, 2019 308.78 312.79 306.42 311.31 135,287 +1.55(+0.50%)
Feb 19, 2019 306.97 310.47 305.20 309.77 168,647 +3.05(+0.99%)
Feb 15, 2019 307.92 309.64 305.63 306.72 211,663 -0.04(-0.01%)
Feb 14, 2019 300.61 307.22 300.25 306.76 187,510 +4.69(+1.55%)
Feb 13, 2019 302.01 304.12 299.20 302.06 131,444 +0.73(+0.24%)
Feb 12, 2019 299.62 302.00 297.33 301.34 115,805 +3.04(+1.02%)
Feb 11, 2019 297.18 300.32 296.42 298.30 220,628 +0.81(+0.27%)
Feb 08, 2019 296.18 297.82 292.22 297.49 144,667 +0.27(+0.09%)
Feb 07, 2019 300.86 301.38 296.67 297.22 94,175 -5.05(-1.67%)
Feb 06, 2019 302.04 303.72 299.50 302.26 82,102 +0.06(+0.02%)
Feb 05, 2019 300.51 303.44 298.85 302.20 104,453 +1.69(+0.56%)
Feb 04, 2019 294.52 300.51 294.52 300.51 91,908 +5.73(+1.95%)
Feb 01, 2019 292.80 295.55 290.42 294.78 148,123 +1.71(+0.58%)
Jan 31, 2019 290.97 294.29 288.60 293.06 91,358 +1.24(+0.42%)
Jan 30, 2019 290.46 293.64 287.33 291.83 167,900 +4.30(+1.50%)
Jan 29, 2019 284.76 287.90 283.40 287.53 115,671 +2.76(+0.97%)
Jan 28, 2019 283.33 285.72 281.81 284.76 115,834 -1.76(-0.61%)
Jan 25, 2019 288.04 289.46 286.52 286.52 63,031 +0.73(+0.25%)
Jan 24, 2019 284.88 286.45 282.15 285.80 86,827 +0.50(+0.18%)
Jan 23, 2019 280.21 286.22 280.21 285.29 100,664 +5.52(+1.97%)
Jan 22, 2019 278.64 281.73 277.49 279.78 204,120 +0.41(+0.15%)
Jan 18, 2019 280.83 281.87 279.20 279.36 152,800 -0.80(-0.28%)
Jan 17, 2019 281.33 285.07 280.00 280.16 162,182 -2.41(-0.85%)
Jan 16, 2019 280.45 283.88 278.52 282.57 80,017 +2.91(+1.04%)
Jan 15, 2019 271.53 282.03 270.57 279.66 180,348 +7.26(+2.66%)
Jan 14, 2019 271.48 274.38 269.88 272.40 131,060 -1.06(-0.39%)
Jan 11, 2019 272.09 274.63 271.72 273.46 96,986 -0.89(-0.33%)
Jan 10, 2019 276.05 277.09 272.41 274.36 118,887 -2.05(-0.74%)
Jan 09, 2019 276.21 278.08 273.01 276.40 176,807 +1.33(+0.48%)
Jan 08, 2019 273.58 277.84 268.88 275.07 82,720 +5.01(+1.85%)
Jan 07, 2019 269.24 271.98 268.21 270.07 89,643 -0.49(-0.18%)
Jan 04, 2019 263.62 271.92 260.80 270.56 93,327 +9.12(+3.49%)
Jan 03, 2019 269.89 270.62 260.74 261.44 129,223 -10.72(-3.94%)
Jan 02, 2019 275.06 275.22 267.16 272.16 142,059 -6.48(-2.33%)
Dec 31, 2018 276.08 278.64 273.45 278.64 100,850 +4.08(+1.49%)
Dec 28, 2018 277.83 284.44 272.94 274.56 56,626 -2.19(-0.79%)
Dec 27, 2018 270.39 276.87 262.67 276.76 82,462 +2.17(+0.79%)
Dec 26, 2018 262.63 274.84 262.63 274.58 129,677 +12.38(+4.72%)
Dec 24, 2018 262.14 264.24 258.29 262.20 80,619 -1.63(-0.62%)
Dec 21, 2018 263.15 268.56 255.78 263.83 226,404 +0.75(+0.28%)
Dec 20, 2018 265.50 269.20 258.87 263.08 134,068 -2.58(-0.97%)
Dec 19, 2018 273.35 275.01 263.66 265.66 143,081 -7.69(-2.81%)
Dec 18, 2018 278.24 278.24 269.25 273.35 144,238 -1.97(-0.71%)
Dec 17, 2018 280.53 280.53 272.97 275.32 205,022 -7.85(-2.77%)
Dec 14, 2018 290.47 293.11 282.54 283.17 169,879 -9.90(-3.38%)
Dec 13, 2018 300.94 301.09 289.54 293.07 123,592 -8.33(-2.76%)
Dec 12, 2018 299.03 305.90 296.41 301.41 78,675 +4.92(+1.66%)
Dec 11, 2018 299.35 302.96 292.90 296.49 167,073 +0.02(+0.01%)
Dec 10, 2018 298.07 300.34 294.89 296.47 193,277 -1.52(-0.51%)
Dec 07, 2018 299.30 301.45 297.06 297.99 166,016 -2.99(-0.99%)
Dec 06, 2018 294.06 301.32 286.37 300.98 159,752 +2.82(+0.95%)
Dec 04, 2018 311.68 311.68 297.96 298.16 63,336 -12.64(-4.07%)
Dec 03, 2018 311.89 313.39 306.67 310.80 65,008 -0.80(-0.26%)
Nov 30, 2018 308.06 312.62 307.48 311.60 134,297 +4.55(+1.48%)
Nov 29, 2018 303.79 308.74 302.38 307.04 95,028 +2.29(+0.75%)
Nov 28, 2018 294.68 304.75 294.68 304.75 126,271 +11.31(+3.85%)
Nov 27, 2018 297.46 297.55 292.95 293.44 98,074 -5.28(-1.77%)
Nov 26, 2018 299.11 300.01 296.04 298.72 47,538 +3.36(+1.14%)
Nov 23, 2018 293.26 299.81 293.26 295.36 37,107 +0.77(+0.26%)
Nov 21, 2018 294.59 294.59 294.59 0 +0.14(+0.05%)
Nov 20, 2018 299.79 302.96 293.02 294.45 118,015 -10.76(-3.53%)
Nov 19, 2018 309.87 311.12 304.21 305.21 108,189 -4.38(-1.41%)
Nov 16, 2018 303.09 310.36 303.09 309.59 191,330 +4.11(+1.35%)
Nov 15, 2018 300.75 305.65 298.25 305.48 125,945 +3.36(+1.11%)
Nov 14, 2018 304.44 308.47 300.32 302.12 176,933 +0.00(+0.00%)
Nov 13, 2018 309.49 309.54 301.09 302.12 101,178 -5.69(-1.85%)
Nov 12, 2018 311.48 313.64 307.03 307.80 64,986 -4.56(-1.46%)
Nov 09, 2018 318.65 322.65 308.22 312.36 147,208 -6.56(-2.06%)
Nov 08, 2018 316.83 319.52 314.69 318.93 209,480 +1.78(+0.56%)
Nov 07, 2018 310.79 317.53 310.79 317.14 96,807 +8.87(+2.88%)
Nov 06, 2018 309.27 309.27 305.58 308.27 80,949 +0.27(+0.09%)
Nov 05, 2018 298.65 309.33 295.84 308.00 134,705 +6.38(+2.11%)
Nov 02, 2018 302.01 304.63 298.16 301.63 88,631 +1.27(+0.42%)
Nov 01, 2018 300.65 302.04 295.57 300.36 83,200 +1.29(+0.43%)
Oct 31, 2018 304.00 304.33 297.52 299.07 110,662 -1.34(-0.45%)
Oct 30, 2018 295.50 304.64 290.93 300.41 187,824 +26.47(+9.66%)
Oct 29, 2018 286.11 286.56 268.71 273.93 142,925 -8.90(-3.15%)
Oct 26, 2018 284.66 284.83 276.78 282.84 83,136 -4.72(-1.64%)
Oct 25, 2018 284.69 289.63 284.12 287.56 59,746 +3.41(+1.20%)
Oct 24, 2018 293.59 293.59 283.83 284.14 107,054 -9.59(-3.27%)
Oct 23, 2018 293.25 296.60 286.16 293.74 62,825 -1.19(-0.40%)
Oct 22, 2018 297.90 299.90 292.35 294.93 55,220 -2.08(-0.70%)
Oct 19, 2018 299.26 300.22 294.82 297.01 100,028 -1.78(-0.60%)
Oct 18, 2018 307.48 307.49 297.31 298.79 84,202 -8.79(-2.86%)
Oct 17, 2018 307.02 308.61 304.13 307.57 67,385 +1.02(+0.33%)
Oct 16, 2018 301.83 307.63 301.83 306.55 60,213 +5.21(+1.73%)
Oct 15, 2018 298.36 305.03 295.78 301.34 183,575 +3.34(+1.12%)
Oct 12, 2018 296.88 300.76 294.53 298.00 121,397 +5.32(+1.82%)
Oct 11, 2018 304.71 306.58 292.31 292.69 112,352 -12.33(-4.04%)
Oct 10, 2018 310.42 310.58 304.42 305.02 71,040 -5.97(-1.92%)
Oct 09, 2018 309.90 313.60 309.40 310.98 80,619 +1.05(+0.34%)
Oct 08, 2018 311.15 312.76 307.23 309.93 96,647 -1.53(-0.49%)
Oct 05, 2018 310.34 313.14 308.07 311.46 77,946 +1.51(+0.49%)
Oct 04, 2018 313.81 313.81 309.18 309.95 67,450 -4.66(-1.48%)
Oct 03, 2018 315.32 316.82 313.52 314.61 136,829 +0.73(+0.23%)
Oct 02, 2018 313.00 315.10 311.65 313.88 78,374 +0.33(+0.11%)
Oct 01, 2018 315.55 316.55 312.23 313.55 89,932 -0.51(-0.16%)
Sep 28, 2018 313.25 315.70 312.31 314.06 77,641 +0.39(+0.13%)
Sep 27, 2018 310.93 314.78 309.10 313.67 100,109 +3.14(+1.01%)
Sep 26, 2018 310.86 314.31 307.59 310.52 97,671 -0.01(-0.00%)
Sep 25, 2018 309.43 312.92 308.82 310.53 117,209 +2.00(+0.65%)
Sep 24, 2018 307.12 309.52 306.34 308.53 99,751 +0.85(+0.27%)
Sep 21, 2018 306.95 309.75 306.84 307.68 172,378 +0.93(+0.30%)
Sep 20, 2018 301.04 307.08 300.76 306.75 113,521 +6.59(+2.20%)
Sep 19, 2018 304.23 305.19 298.85 300.15 115,080 -4.38(-1.44%)
Sep 18, 2018 304.67 307.28 301.40 304.54 164,504 -0.25(-0.08%)
Sep 17, 2018 313.46 313.46 304.00 304.78 94,449 -7.94(-2.54%)
Sep 14, 2018 312.80 315.46 310.54 312.72 88,020 -0.25(-0.08%)
Sep 13, 2018 311.83 314.42 311.83 312.97 54,231 +2.03(+0.65%)
Sep 12, 2018 308.83 312.64 307.81 310.93 87,069 +1.81(+0.59%)
Sep 11, 2018 307.53 309.21 306.76 309.12 84,930 +1.18(+0.38%)
Sep 10, 2018 308.93 309.52 306.30 307.95 47,678 -0.18(-0.06%)
Sep 07, 2018 310.23 313.23 307.86 308.12 81,915 -2.36(-0.76%)
Sep 06, 2018 309.35 312.82 309.35 310.48 85,582 +0.84(+0.27%)
Sep 05, 2018 313.47 313.59 307.44 309.65 103,058 -3.69(-1.18%)
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.