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

Transdigm Group Inc (NY: TDG )

1,291.95 +5.63 (+0.44%)
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 (%)
Dec 31, 2019 526.58 529.43 523.64 525.20 216,130 -1.89(-0.36%)
Dec 30, 2019 529.31 531.17 523.15 527.09 209,736 -1.85(-0.35%)
Dec 27, 2019 532.70 534.61 525.82 528.93 235,856 -1.22(-0.23%)
Dec 26, 2019 526.45 530.29 525.52 530.15 291,768 +4.57(+0.87%)
Dec 24, 2019 528.80 529.75 525.26 525.59 111,628 -0.36(-0.07%)
Dec 23, 2019 525.20 529.45 523.87 525.94 423,705 +1.54(+0.29%)
Dec 20, 2019 523.39 527.64 517.14 524.40 808,913 +14.48(+2.84%)
Dec 19, 2019 504.42 510.92 502.24 509.91 355,357 +6.67(+1.33%)
Dec 18, 2019 505.90 505.90 494.22 503.25 387,525 -2.55(-0.50%)
Dec 17, 2019 508.34 509.94 502.96 505.80 326,511 -4.45(-0.87%)
Dec 16, 2019 514.38 514.38 503.31 510.25 350,725 -0.42(-0.08%)
Dec 13, 2019 505.15 511.70 503.36 510.67 273,997 +7.30(+1.45%)
Dec 12, 2019 504.83 507.24 500.21 503.37 196,537 -2.19(-0.43%)
Dec 11, 2019 506.05 506.07 501.93 505.56 245,619 +0.71(+0.14%)
Dec 10, 2019 500.70 506.69 500.70 504.85 290,628 +4.65(+0.93%)
Dec 09, 2019 504.59 507.23 498.07 500.20 332,578 -5.41(-1.07%)
Dec 06, 2019 504.88 507.48 503.23 505.61 283,694 +4.49(+0.90%)
Dec 05, 2019 499.89 502.09 496.20 501.12 388,844 +1.82(+0.36%)
Dec 04, 2019 495.14 507.47 495.14 499.31 405,133 +6.64(+1.35%)
Dec 03, 2019 489.06 494.25 487.79 492.66 430,732 -0.95(-0.19%)
Dec 02, 2019 503.29 505.12 493.53 493.61 382,665 -9.33(-1.86%)
Nov 29, 2019 501.55 506.31 499.48 502.94 133,728 -0.20(-0.04%)
Nov 27, 2019 506.43 508.13 498.78 503.15 276,140 -5.40(-1.06%)
Nov 26, 2019 507.17 510.20 505.29 508.55 556,598 +2.14(+0.42%)
Nov 25, 2019 498.60 507.15 497.33 506.41 365,287 +7.64(+1.53%)
Nov 22, 2019 494.87 502.14 490.01 498.77 737,200 -9.53(-1.87%)
Nov 21, 2019 509.66 513.74 502.63 508.30 303,077 -1.65(-0.32%)
Nov 20, 2019 503.56 515.33 503.56 509.95 409,926 +6.07(+1.20%)
Nov 19, 2019 486.70 508.20 482.75 503.88 518,556 +0.42(+0.08%)
Nov 18, 2019 498.42 504.48 496.65 503.46 314,710 +7.01(+1.41%)
Nov 15, 2019 497.83 500.27 493.96 496.45 390,926 +0.01(+0.00%)
Nov 14, 2019 485.79 497.19 485.06 496.44 231,586 +9.37(+1.92%)
Nov 13, 2019 482.71 490.47 482.05 487.07 236,766 +4.17(+0.86%)
Nov 12, 2019 481.87 483.81 479.90 482.90 203,609 +1.23(+0.26%)
Nov 11, 2019 478.99 482.73 477.39 481.67 239,039 +1.80(+0.38%)
Nov 08, 2019 477.90 483.25 477.66 479.87 220,776 +2.47(+0.52%)
Nov 07, 2019 478.25 481.77 476.82 477.40 299,362 +1.67(+0.35%)
Nov 06, 2019 474.96 475.88 470.56 475.73 255,715 +0.84(+0.18%)
Nov 05, 2019 471.25 475.05 468.09 474.89 211,353 +2.16(+0.46%)
Nov 04, 2019 478.47 479.83 469.42 472.74 209,832 -4.65(-0.97%)
Nov 01, 2019 470.95 478.42 469.08 477.38 269,713 +10.64(+2.28%)
Oct 31, 2019 471.99 472.39 465.20 466.74 230,732 -5.04(-1.07%)
Oct 30, 2019 466.55 472.35 462.49 471.78 186,757 +5.31(+1.14%)
Oct 29, 2019 471.81 478.62 465.95 466.47 323,204 -1.38(-0.29%)
Oct 28, 2019 464.06 470.92 464.06 467.84 224,230 +3.61(+0.78%)
Oct 25, 2019 467.62 470.01 463.54 464.23 215,590 -3.85(-0.82%)
Oct 24, 2019 457.13 469.06 455.23 468.08 249,654 +11.46(+2.51%)
Oct 23, 2019 450.71 457.86 450.71 456.62 196,783 +3.49(+0.77%)
Oct 22, 2019 462.06 465.47 450.82 453.13 395,721 -9.75(-2.11%)
Oct 21, 2019 466.14 469.21 462.17 462.88 355,009 -4.12(-0.88%)
Oct 18, 2019 468.16 468.16 460.74 467.00 382,582 +0.02(+0.00%)
Oct 17, 2019 460.14 468.63 460.14 466.98 251,681 +6.84(+1.49%)
Oct 16, 2019 462.69 463.57 458.86 460.14 225,124 -3.69(-0.80%)
Oct 15, 2019 462.05 465.72 460.29 463.83 236,967 +3.81(+0.83%)
Oct 14, 2019 465.06 466.17 459.57 460.02 253,003 -5.39(-1.16%)
Oct 11, 2019 459.98 467.85 456.74 465.41 373,899 +12.22(+2.70%)
Oct 10, 2019 450.06 456.09 448.84 453.19 198,870 +1.64(+0.36%)
Oct 09, 2019 453.73 455.38 448.75 451.55 243,915 +0.43(+0.10%)
Oct 08, 2019 452.75 456.32 444.52 451.12 225,593 -5.11(-1.12%)
Oct 07, 2019 452.58 462.70 452.36 456.22 226,646 +0.72(+0.16%)
Oct 04, 2019 451.66 455.85 448.75 455.50 240,396 +5.66(+1.26%)
Oct 03, 2019 442.88 449.92 441.07 449.85 223,475 +6.62(+1.49%)
Oct 02, 2019 445.07 447.17 441.18 443.22 387,374 -5.95(-1.32%)
Oct 01, 2019 462.61 463.82 448.78 449.17 289,214 -12.59(-2.73%)
Sep 30, 2019 459.57 464.20 458.27 461.77 249,407 +2.20(+0.48%)
Sep 27, 2019 474.31 476.37 457.10 459.57 365,894 -11.06(-2.35%)
Sep 26, 2019 469.60 473.53 468.59 470.63 188,261 +2.31(+0.49%)
Sep 25, 2019 465.49 468.99 462.81 468.32 277,132 +1.49(+0.32%)
Sep 24, 2019 476.28 476.28 464.80 466.83 415,416 -2.71(-0.58%)
Sep 23, 2019 465.47 474.12 465.16 469.54 332,912 +1.93(+0.41%)
Sep 20, 2019 472.65 473.35 463.74 467.61 491,842 -3.57(-0.76%)
Sep 19, 2019 469.96 473.48 467.65 471.18 279,888 +0.80(+0.17%)
Sep 18, 2019 466.31 471.35 464.66 470.38 375,240 +4.25(+0.91%)
Sep 17, 2019 464.05 467.24 461.38 466.13 385,229 +1.82(+0.39%)
Sep 16, 2019 459.25 466.02 457.83 464.31 360,188 +3.30(+0.72%)
Sep 13, 2019 457.65 464.35 454.98 461.01 300,044 +4.49(+0.98%)
Sep 12, 2019 446.73 457.38 446.73 456.52 535,234 +12.11(+2.73%)
Sep 11, 2019 446.49 451.66 442.73 444.41 488,949 -3.39(-0.76%)
Sep 10, 2019 453.62 454.09 437.24 447.80 542,008 -7.68(-1.69%)
Sep 09, 2019 473.78 478.37 453.14 455.48 515,600 -18.03(-3.81%)
Sep 06, 2019 472.64 476.54 470.94 473.51 387,994 +0.83(+0.18%)
Sep 05, 2019 478.91 480.77 471.50 472.67 326,658 -3.20(-0.67%)
Sep 04, 2019 478.70 479.33 475.57 475.88 339,971 +1.60(+0.34%)
Sep 03, 2019 478.02 478.79 471.81 474.28 498,245 -3.14(-0.66%)
Aug 30, 2019 469.81 478.44 464.87 477.42 497,593 +8.45(+1.80%)
Aug 29, 2019 465.61 469.15 463.35 468.97 440,950 +6.73(+1.46%)
Aug 28, 2019 454.59 463.09 449.01 462.24 449,109 +7.71(+1.70%)
Aug 27, 2019 456.64 456.64 443.49 454.53 903,287 -8.19(-1.77%)
Aug 26, 2019 466.33 467.38 457.98 462.72 377,043 +0.19(+0.04%)
Aug 23, 2019 473.16 479.32 460.23 462.53 488,121 -7.74(-1.65%)
Aug 22, 2019 475.56 476.24 468.84 470.27 408,098 -2.36(-0.50%)
Aug 21, 2019 478.91 478.91 471.22 472.63 358,222 -1.49(-0.31%)
Aug 20, 2019 474.97 476.91 470.21 474.12 609,116 -2.64(-0.55%)
Aug 19, 2019 475.64 478.97 473.90 476.76 400,875 +6.63(+1.41%)
Aug 16, 2019 463.25 470.87 460.19 470.13 374,801 +12.31(+2.69%)
Aug 15, 2019 453.27 459.02 450.22 457.82 274,986 +6.36(+1.41%)
Aug 14, 2019 456.00 462.22 448.69 451.46 461,528 -7.67(-1.67%)
Aug 13, 2019 453.29 459.63 449.38 459.13 382,302 +5.32(+1.17%)
Aug 12, 2019 454.38 458.43 450.88 453.81 357,276 -2.40(-0.53%)
Aug 09, 2019 458.70 461.29 455.54 456.22 391,278 -5.11(-1.11%)
Aug 08, 2019 450.74 463.74 450.74 461.33 483,539 +11.31(+2.51%)
Aug 07, 2019 441.26 452.52 439.69 450.02 578,848 +10.84(+2.47%)
Aug 06, 2019 423.86 465.05 421.23 439.18 1,149,318 +52.81(+13.67%)
Aug 05, 2019 387.16 388.09 381.40 386.37 571,140 -8.06(-2.04%)
Aug 02, 2019 401.19 401.69 392.45 394.43 297,070 -7.02(-1.75%)
Aug 01, 2019 406.35 412.61 401.10 401.44 234,171 -5.12(-1.26%)
Jul 31, 2019 407.78 411.69 404.18 406.56 262,304 -0.91(-0.22%)
Jul 30, 2019 409.83 414.22 404.21 407.47 290,448 -4.05(-0.98%)
Jul 29, 2019 415.41 415.62 409.63 411.51 347,986 -3.89(-0.94%)
Jul 26, 2019 417.78 419.00 415.29 415.41 192,236 -2.06(-0.49%)
Jul 25, 2019 417.53 419.13 412.97 417.47 179,677 +3.18(+0.77%)
Jul 24, 2019 411.57 416.56 410.21 414.28 216,446 +1.00(+0.24%)
Jul 23, 2019 408.52 415.12 406.03 413.28 350,934 +7.72(+1.90%)
Jul 22, 2019 404.36 406.58 400.52 405.56 250,007 +0.54(+0.13%)
Jul 19, 2019 411.94 411.94 403.35 405.01 362,263 -3.79(-0.93%)
Jul 18, 2019 409.01 409.15 405.90 408.80 232,715 -0.58(-0.14%)
Jul 17, 2019 415.33 415.56 409.38 409.38 245,287 -7.56(-1.81%)
Jul 16, 2019 417.80 420.99 416.48 416.94 255,640 -0.45(-0.11%)
Jul 15, 2019 417.79 418.70 415.11 417.39 290,996 +0.26(+0.06%)
Jul 12, 2019 414.57 417.21 411.77 417.13 242,862 +4.88(+1.18%)
Jul 11, 2019 409.38 413.11 409.38 412.25 252,936 +2.07(+0.50%)
Jul 10, 2019 410.05 412.51 409.04 410.18 468,835 +5.03(+1.24%)
Jul 09, 2019 405.31 409.00 400.36 405.15 372,008 -6.33(-1.54%)
Jul 08, 2019 414.87 415.41 410.28 411.49 192,767 -4.82(-1.16%)
Jul 05, 2019 413.50 416.62 412.06 416.31 168,475 +0.23(+0.06%)
Jul 03, 2019 408.80 416.84 407.67 416.08 185,191 +6.94(+1.70%)
Jul 02, 2019 405.76 410.83 403.79 409.14 287,144 +3.38(+0.83%)
Jul 01, 2019 410.28 411.22 397.39 405.76 409,100 +0.57(+0.14%)
Jun 28, 2019 398.74 406.17 397.52 405.19 664,229 +6.47(+1.62%)
Jun 27, 2019 402.00 404.96 397.13 398.72 213,372 -2.03(-0.51%)
Jun 26, 2019 405.19 406.44 398.50 400.75 294,136 -4.94(-1.22%)
Jun 25, 2019 411.32 412.73 402.97 405.69 355,850 -5.53(-1.34%)
Jun 24, 2019 417.08 419.73 411.09 411.22 406,459 -5.41(-1.30%)
Jun 21, 2019 417.24 417.58 411.83 416.63 569,425 +0.63(+0.15%)
Jun 20, 2019 414.02 417.19 412.86 416.00 494,388 +7.86(+1.92%)
Jun 19, 2019 402.34 409.17 402.34 408.14 204,947 +5.42(+1.35%)
Jun 18, 2019 397.80 405.13 396.69 402.73 294,103 +7.81(+1.98%)
Jun 17, 2019 396.29 396.75 392.33 394.92 219,088 -1.11(-0.28%)
Jun 14, 2019 395.54 397.19 394.84 396.03 217,429 -0.17(-0.04%)
Jun 13, 2019 395.33 397.37 393.40 396.19 230,147 +3.31(+0.84%)
Jun 12, 2019 389.26 393.71 388.69 392.88 296,856 +1.64(+0.42%)
Jun 11, 2019 398.86 401.05 384.43 391.24 385,701 -6.30(-1.58%)
Jun 10, 2019 397.05 400.96 395.77 397.54 354,211 +4.85(+1.24%)
Jun 07, 2019 394.92 397.73 391.03 392.69 469,605 +0.29(+0.07%)
Jun 06, 2019 391.29 396.26 387.59 392.40 481,242 +0.76(+0.19%)
Jun 05, 2019 384.63 391.81 383.77 391.64 501,956 +10.72(+2.81%)
Jun 04, 2019 372.36 380.93 369.75 380.92 357,195 +11.41(+3.09%)
Jun 03, 2019 368.71 372.29 366.81 369.50 436,193 +0.20(+0.05%)
May 31, 2019 373.52 375.30 369.02 369.30 278,085 -8.12(-2.15%)
May 30, 2019 374.44 379.58 373.43 377.42 264,757 +3.50(+0.94%)
May 29, 2019 372.43 376.54 370.27 373.92 254,600 -1.72(-0.46%)
May 28, 2019 373.65 378.46 372.44 375.63 516,198 +2.19(+0.59%)
May 24, 2019 377.10 378.55 373.32 373.45 190,325 -1.45(-0.39%)
May 23, 2019 380.97 381.99 372.28 374.89 234,423 -10.02(-2.60%)
May 22, 2019 383.32 385.44 382.15 384.91 273,361 +0.91(+0.24%)
May 21, 2019 378.26 384.30 376.72 384.00 456,749 +8.23(+2.19%)
May 20, 2019 381.25 381.93 374.54 375.77 401,647 -7.60(-1.98%)
May 17, 2019 385.10 388.39 380.89 383.37 496,470 -6.19(-1.59%)
May 16, 2019 379.18 392.78 379.18 389.56 432,047 +10.48(+2.76%)
May 15, 2019 387.96 389.69 372.97 379.08 828,528 -12.41(-3.17%)
May 14, 2019 390.51 397.44 389.69 391.50 352,372 +2.74(+0.70%)
May 13, 2019 388.61 389.93 383.19 388.76 475,081 -8.11(-2.04%)
May 10, 2019 393.65 398.04 387.01 396.86 381,009 +0.68(+0.17%)
May 09, 2019 397.14 397.54 387.95 396.19 537,401 -7.11(-1.76%)
May 08, 2019 395.56 406.95 393.80 403.30 473,056 +10.46(+2.66%)
May 07, 2019 394.27 406.39 388.61 392.83 652,336 -5.23(-1.31%)
May 06, 2019 392.74 398.09 390.73 398.06 343,349 -2.56(-0.64%)
May 03, 2019 402.55 402.83 396.75 400.62 218,862 -0.20(-0.05%)
May 02, 2019 399.41 401.23 396.68 400.82 296,601 +0.84(+0.21%)
May 01, 2019 407.84 410.34 399.33 399.99 175,435 -4.13(-1.02%)
Apr 30, 2019 404.34 407.90 403.19 404.12 379,254 -0.04(-0.01%)
Apr 29, 2019 403.75 406.15 403.18 404.16 301,973 -0.30(-0.07%)
Apr 26, 2019 401.43 404.52 399.49 404.46 270,324 +5.12(+1.28%)
Apr 25, 2019 397.78 400.41 394.87 399.33 207,426 -0.51(-0.13%)
Apr 24, 2019 403.33 405.66 398.23 399.85 399,143 -1.91(-0.48%)
Apr 23, 2019 393.63 402.19 393.63 401.75 300,709 +10.36(+2.65%)
Apr 22, 2019 391.04 393.13 388.82 391.39 404,260 -1.63(-0.42%)
Apr 18, 2019 382.83 393.65 382.74 393.03 340,890 +10.92(+2.86%)
Apr 17, 2019 385.13 385.36 380.48 382.11 322,335 -1.58(-0.41%)
Apr 16, 2019 384.53 387.21 383.01 383.69 188,287 -0.02(-0.01%)
Apr 15, 2019 389.38 389.38 382.93 383.71 254,500 -4.37(-1.13%)
Apr 12, 2019 389.41 390.87 385.72 388.09 304,831 +1.56(+0.40%)
Apr 11, 2019 382.82 387.88 382.82 386.53 672,765 +3.82(+1.00%)
Apr 10, 2019 380.46 384.50 379.43 382.71 358,811 +2.17(+0.57%)
Apr 09, 2019 384.02 385.44 379.54 380.54 358,826 -6.66(-1.72%)
Apr 08, 2019 384.43 387.30 382.21 387.20 342,384 -0.39(-0.10%)
Apr 05, 2019 388.78 391.40 386.19 387.58 278,205 -0.44(-0.11%)
Apr 04, 2019 390.67 392.80 387.45 388.03 261,795 -1.81(-0.46%)
Apr 03, 2019 388.96 390.23 384.28 389.84 322,655 +3.48(+0.90%)
Apr 02, 2019 389.10 390.47 385.74 386.35 269,940 -2.58(-0.66%)
Apr 01, 2019 383.20 389.32 383.20 388.93 332,923 +8.71(+2.29%)
Mar 29, 2019 378.52 380.52 377.07 380.22 368,950 +4.05(+1.08%)
Mar 28, 2019 374.05 376.90 368.08 376.17 295,330 +2.99(+0.80%)
Mar 27, 2019 374.30 376.23 368.65 373.18 269,513 +0.00(+0.00%)
Mar 26, 2019 377.23 377.86 368.46 373.18 506,473 -1.20(-0.32%)
Mar 25, 2019 372.27 374.92 367.94 374.38 319,534 +1.93(+0.52%)
Mar 22, 2019 378.93 380.44 372.12 372.45 341,726 -7.55(-1.99%)
Mar 21, 2019 371.91 380.69 371.23 380.00 288,680 +6.79(+1.82%)
Mar 20, 2019 376.21 377.14 372.05 373.21 427,557 -2.66(-0.71%)
Mar 19, 2019 378.64 381.67 374.36 375.88 523,951 -0.23(-0.06%)
Mar 18, 2019 369.27 376.75 368.92 376.10 449,467 +7.70(+2.09%)
Mar 15, 2019 370.81 371.60 367.01 368.40 1,129,059 -2.27(-0.61%)
Mar 14, 2019 367.94 373.47 367.94 370.67 490,749 +2.21(+0.60%)
Mar 13, 2019 366.83 371.48 366.32 368.45 598,822 +2.63(+0.72%)
Mar 12, 2019 362.70 366.88 361.51 365.82 533,034 +3.30(+0.91%)
Mar 11, 2019 354.90 363.04 354.27 362.52 785,038 +4.35(+1.21%)
Mar 08, 2019 354.76 358.86 353.48 358.18 372,651 -0.07(-0.02%)
Mar 07, 2019 356.99 359.75 353.41 358.25 423,048 +0.64(+0.18%)
Mar 06, 2019 358.45 360.42 356.13 357.61 347,602 -1.68(-0.47%)
Mar 05, 2019 363.47 367.09 355.42 359.28 917,207 -5.02(-1.38%)
Mar 04, 2019 368.61 373.12 359.82 364.30 449,295 -1.95(-0.53%)
Mar 01, 2019 365.94 368.50 363.76 366.25 281,070 +2.70(+0.74%)
Feb 28, 2019 360.06 367.32 358.46 363.56 498,441 +3.86(+1.07%)
Feb 27, 2019 360.95 362.32 359.45 359.69 477,867 -1.98(-0.55%)
Feb 26, 2019 363.66 364.51 359.55 361.68 854,328 -3.43(-0.94%)
Feb 25, 2019 368.50 368.50 363.65 365.11 395,684 -0.79(-0.22%)
Feb 22, 2019 365.77 366.00 363.49 365.90 256,593 +2.86(+0.79%)
Feb 21, 2019 365.14 366.48 362.19 363.04 439,702 -2.27(-0.62%)
Feb 20, 2019 364.96 368.71 364.58 365.31 428,641 -0.29(-0.08%)
Feb 19, 2019 367.11 368.13 364.62 365.61 369,646 -2.97(-0.81%)
Feb 15, 2019 363.33 368.66 362.92 368.58 361,308 +8.64(+2.40%)
Feb 14, 2019 357.79 362.31 357.79 359.94 718,713 -1.94(-0.54%)
Feb 13, 2019 362.34 363.04 355.94 361.88 333,812 +0.76(+0.21%)
Feb 12, 2019 361.81 362.61 359.65 361.12 360,362 +2.05(+0.57%)
Feb 11, 2019 357.27 359.29 355.91 359.07 373,255 +2.80(+0.79%)
Feb 08, 2019 349.97 356.27 349.97 356.27 438,441 +3.69(+1.05%)
Feb 07, 2019 350.46 352.79 347.94 352.58 575,022 +0.91(+0.26%)
Feb 06, 2019 351.24 351.67 346.04 351.67 601,631 +1.53(+0.44%)
Feb 05, 2019 359.08 359.08 347.23 350.14 961,279 +12.93(+3.83%)
Feb 04, 2019 329.79 337.56 328.43 337.21 687,865 +7.87(+2.39%)
Feb 01, 2019 327.89 331.20 323.31 329.33 385,427 +1.87(+0.57%)
Jan 31, 2019 321.89 329.61 321.52 327.47 573,872 +4.97(+1.54%)
Jan 30, 2019 317.13 324.91 314.90 322.49 891,308 +7.82(+2.49%)
Jan 29, 2019 298.93 318.14 298.93 314.67 843,926 +20.90(+7.11%)
Jan 28, 2019 291.01 294.37 288.62 293.77 305,611 -0.91(-0.31%)
Jan 25, 2019 295.13 297.69 293.46 294.69 280,832 +2.60(+0.89%)
Jan 24, 2019 290.12 294.36 289.95 292.09 161,536 +1.12(+0.39%)
Jan 23, 2019 290.63 294.75 286.22 290.97 274,983 +3.21(+1.11%)
Jan 22, 2019 295.48 296.65 286.25 287.76 375,906 -10.30(-3.46%)
Jan 18, 2019 294.57 298.12 293.20 298.06 457,307 +5.73(+1.96%)
Jan 17, 2019 290.62 295.67 290.49 292.33 455,197 +0.32(+0.11%)
Jan 16, 2019 292.65 292.75 290.35 292.01 345,524 -0.18(-0.06%)
Jan 15, 2019 291.60 293.03 289.24 292.20 317,181 +0.69(+0.24%)
Jan 14, 2019 289.60 293.89 287.67 291.50 389,077 -1.21(-0.41%)
Jan 11, 2019 291.04 292.84 288.86 292.71 261,727 -0.33(-0.11%)
Jan 10, 2019 288.45 293.97 285.59 293.04 441,294 +2.84(+0.98%)
Jan 09, 2019 290.46 292.68 289.29 290.20 367,420 +0.54(+0.19%)
Jan 08, 2019 289.24 291.81 286.63 289.66 430,410 +3.63(+1.27%)
Jan 07, 2019 285.50 288.32 283.62 286.04 393,181 +0.47(+0.16%)
Jan 04, 2019 277.00 285.57 275.83 285.57 340,890 +12.91(+4.74%)
Jan 03, 2019 282.98 282.98 272.07 272.65 484,847 -11.81(-4.15%)
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.