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

Quaker Chemical Corp (NY: KWR )

181.35 +2.42 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 31, 2022 174.11 174.11 170.41 171.68 59,295 -1.64(-0.95%)
Aug 30, 2022 176.67 176.67 172.05 173.32 59,187 -3.97(-2.24%)
Aug 29, 2022 177.35 178.43 176.36 177.29 78,651 -1.89(-1.06%)
Aug 26, 2022 185.15 186.65 179.06 179.19 61,176 -7.14(-3.83%)
Aug 25, 2022 184.23 187.79 182.84 186.32 45,206 +2.08(+1.13%)
Aug 24, 2022 180.49 184.51 179.70 184.25 84,132 +3.76(+2.08%)
Aug 23, 2022 177.90 182.72 177.90 180.49 107,531 +0.82(+0.46%)
Aug 22, 2022 182.55 183.14 178.88 179.67 96,357 -7.08(-3.79%)
Aug 19, 2022 192.12 192.12 185.33 186.75 88,351 -6.53(-3.38%)
Aug 18, 2022 192.31 194.23 189.02 193.28 68,689 -0.53(-0.27%)
Aug 17, 2022 191.86 194.84 189.54 193.81 81,954 -1.81(-0.93%)
Aug 16, 2022 193.31 196.53 189.28 195.62 87,470 +1.75(+0.90%)
Aug 15, 2022 188.42 194.33 188.42 193.87 98,534 +3.06(+1.61%)
Aug 12, 2022 184.30 191.56 184.30 190.81 68,388 +5.83(+3.15%)
Aug 11, 2022 191.06 192.22 184.05 184.98 114,322 -5.05(-2.66%)
Aug 10, 2022 189.04 193.96 188.90 190.03 170,577 +4.84(+2.62%)
Aug 09, 2022 185.28 191.42 183.38 185.18 124,348 +1.57(+0.85%)
Aug 08, 2022 184.13 185.77 178.87 183.62 142,274 -0.51(-0.28%)
Aug 05, 2022 161.46 185.42 155.61 184.13 192,816 +33.42(+22.17%)
Aug 04, 2022 154.08 154.08 149.55 150.71 66,149 -1.95(-1.28%)
Aug 03, 2022 156.20 156.20 150.14 152.66 62,995 -3.24(-2.08%)
Aug 02, 2022 156.82 159.24 154.76 155.90 53,720 -1.89(-1.20%)
Aug 01, 2022 159.75 161.48 155.17 157.79 74,240 -1.96(-1.23%)
Jul 29, 2022 157.92 160.54 155.89 159.75 68,593 +4.71(+3.04%)
Jul 28, 2022 152.68 155.20 149.96 155.05 48,608 +2.35(+1.54%)
Jul 27, 2022 146.35 153.38 145.03 152.69 63,423 +6.79(+4.65%)
Jul 26, 2022 146.10 146.39 143.75 145.91 50,858 -2.20(-1.48%)
Jul 25, 2022 146.04 148.27 144.28 148.10 49,531 +4.10(+2.85%)
Jul 22, 2022 147.66 147.66 141.44 144.01 58,659 -2.34(-1.60%)
Jul 21, 2022 142.38 146.35 142.38 146.35 57,411 +2.05(+1.42%)
Jul 20, 2022 141.28 145.05 140.31 144.30 68,444 +3.71(+2.64%)
Jul 19, 2022 134.14 141.09 134.14 140.59 79,516 +7.44(+5.59%)
Jul 18, 2022 136.31 137.94 132.24 133.14 51,317 -0.89(-0.66%)
Jul 15, 2022 133.78 134.24 131.14 134.03 93,304 +2.89(+2.20%)
Jul 14, 2022 131.72 132.54 127.83 131.14 70,099 -2.26(-1.69%)
Jul 13, 2022 135.02 135.69 131.99 133.40 57,627 -1.62(-1.20%)
Jul 12, 2022 137.12 139.08 133.48 135.02 55,052 -2.10(-1.53%)
Jul 11, 2022 135.85 138.23 134.97 137.12 50,431 -1.25(-0.90%)
Jul 08, 2022 145.05 145.05 135.93 138.37 61,689 -5.47(-3.80%)
Jul 07, 2022 137.71 144.06 137.60 143.84 51,128 +6.80(+4.96%)
Jul 06, 2022 140.50 140.50 135.43 137.05 67,495 -2.75(-1.97%)
Jul 05, 2022 144.19 144.19 137.57 139.80 110,606 -7.91(-5.36%)
Jul 01, 2022 146.29 151.36 145.76 147.71 71,460 +0.90(+0.62%)
Jun 30, 2022 142.27 147.79 140.58 146.81 75,621 +1.56(+1.07%)
Jun 29, 2022 145.74 145.74 141.88 145.25 64,796 -0.16(-0.11%)
Jun 28, 2022 149.41 151.06 144.58 145.40 69,288 -3.24(-2.18%)
Jun 27, 2022 150.22 151.81 147.67 148.64 52,337 -1.19(-0.79%)
Jun 24, 2022 145.37 150.38 145.37 149.83 213,099 +5.01(+3.46%)
Jun 23, 2022 138.99 145.29 138.75 144.82 98,519 +6.72(+4.86%)
Jun 22, 2022 130.58 139.17 130.33 138.11 67,163 +6.12(+4.63%)
Jun 21, 2022 135.45 135.84 131.44 131.99 78,355 -0.18(-0.13%)
Jun 17, 2022 134.09 135.25 130.46 132.17 113,830 -1.58(-1.18%)
Jun 16, 2022 135.50 135.50 129.72 133.75 97,425 -5.82(-4.17%)
Jun 15, 2022 137.75 141.75 137.02 139.57 102,967 +2.67(+1.95%)
Jun 14, 2022 141.87 143.82 133.29 136.90 115,365 -5.46(-3.83%)
Jun 13, 2022 140.98 145.52 140.52 142.36 85,592 -3.28(-2.25%)
Jun 10, 2022 147.49 147.91 141.99 145.64 65,794 -5.22(-3.46%)
Jun 09, 2022 154.23 155.30 150.16 150.86 76,876 -2.59(-1.69%)
Jun 08, 2022 155.33 156.25 153.22 153.45 58,350 -3.19(-2.04%)
Jun 07, 2022 156.60 158.22 155.47 156.64 119,923 -1.58(-1.00%)
Jun 06, 2022 158.59 158.59 156.33 158.22 139,317 +0.44(+0.28%)
Jun 03, 2022 161.07 164.02 157.15 157.78 88,058 -5.89(-3.60%)
Jun 02, 2022 156.11 164.29 155.13 163.67 101,533 +7.86(+5.04%)
Jun 01, 2022 153.37 155.85 149.23 155.82 89,155 +2.26(+1.47%)
May 31, 2022 151.16 153.61 147.78 153.56 108,896 +1.28(+0.84%)
May 27, 2022 148.39 152.47 148.39 152.28 48,455 +5.50(+3.75%)
May 26, 2022 143.90 147.94 143.90 146.79 58,811 +5.42(+3.83%)
May 25, 2022 140.22 141.87 138.35 141.37 56,779 +0.47(+0.33%)
May 24, 2022 135.58 141.44 132.15 140.90 129,377 +5.07(+3.73%)
May 23, 2022 137.63 137.63 132.20 135.83 113,202 -0.83(-0.61%)
May 20, 2022 137.16 137.16 132.05 136.66 113,296 +1.18(+0.87%)
May 19, 2022 133.38 138.28 131.83 135.49 82,829 +1.16(+0.86%)
May 18, 2022 142.05 144.15 133.53 134.33 104,151 -11.53(-7.90%)
May 17, 2022 140.28 147.00 140.28 145.85 72,597 +6.28(+4.50%)
May 16, 2022 142.40 143.29 139.12 139.57 82,971 -5.04(-3.48%)
May 13, 2022 146.39 151.72 144.45 144.61 84,927 +0.24(+0.16%)
May 12, 2022 140.00 145.60 137.82 144.37 170,680 +4.79(+3.43%)
May 11, 2022 144.18 148.39 138.63 139.58 85,820 -4.39(-3.05%)
May 10, 2022 152.81 154.55 143.21 143.97 118,054 -8.06(-5.30%)
May 09, 2022 160.53 162.64 151.58 152.03 114,705 -9.63(-5.96%)
May 06, 2022 159.21 164.88 156.47 161.66 90,453 +2.77(+1.74%)
May 05, 2022 163.49 163.49 153.21 158.89 112,608 -7.34(-4.42%)
May 04, 2022 167.23 167.23 160.01 166.24 54,324 -1.06(-0.63%)
May 03, 2022 162.74 168.09 159.84 167.30 92,379 +3.74(+2.29%)
May 02, 2022 160.13 163.74 158.45 163.56 96,798 +3.80(+2.38%)
Apr 29, 2022 158.40 162.14 158.28 159.76 108,690 -0.89(-0.56%)
Apr 28, 2022 154.25 161.28 151.78 160.65 101,814 +9.74(+6.45%)
Apr 27, 2022 147.54 153.76 147.54 150.91 65,063 +3.58(+2.43%)
Apr 26, 2022 155.30 155.91 147.13 147.33 79,804 -9.20(-5.88%)
Apr 25, 2022 152.81 156.60 149.84 156.53 91,810 +2.92(+1.90%)
Apr 22, 2022 158.62 159.58 153.52 153.61 79,230 -6.29(-3.94%)
Apr 21, 2022 168.03 170.80 159.71 159.90 80,199 -5.96(-3.59%)
Apr 20, 2022 162.69 167.41 162.69 165.86 65,087 +3.31(+2.04%)
Apr 19, 2022 159.68 162.87 159.31 162.56 65,042 +4.65(+2.95%)
Apr 18, 2022 157.80 159.24 155.40 157.90 59,330 +0.81(+0.51%)
Apr 14, 2022 160.76 160.96 157.09 157.10 57,378 -2.54(-1.59%)
Apr 13, 2022 157.66 160.63 157.66 159.64 74,560 +1.80(+1.14%)
Apr 12, 2022 162.42 164.05 157.79 157.84 62,665 -1.23(-0.78%)
Apr 11, 2022 160.52 162.44 157.24 159.07 95,500 -1.82(-1.13%)
Apr 08, 2022 167.32 167.47 160.52 160.89 69,476 -6.88(-4.10%)
Apr 07, 2022 171.00 171.00 166.05 167.77 67,046 -1.72(-1.02%)
Apr 06, 2022 171.44 172.52 169.17 169.49 66,084 -4.42(-2.54%)
Apr 05, 2022 176.78 178.16 172.30 173.91 66,063 -4.19(-2.35%)
Apr 04, 2022 175.00 178.50 172.19 178.10 59,836 +2.01(+1.14%)
Apr 01, 2022 171.60 176.10 170.12 176.09 79,621 +6.86(+4.05%)
Mar 31, 2022 173.67 173.67 168.32 169.24 101,211 -4.53(-2.60%)
Mar 30, 2022 185.78 186.08 173.22 173.76 95,092 -13.39(-7.15%)
Mar 29, 2022 185.50 188.51 183.30 187.15 89,975 +4.35(+2.38%)
Mar 28, 2022 182.67 184.11 179.61 182.80 48,270 -1.09(-0.59%)
Mar 25, 2022 182.39 185.71 182.06 183.89 39,696 +0.07(+0.04%)
Mar 24, 2022 180.45 184.23 177.78 183.82 56,888 +4.18(+2.33%)
Mar 23, 2022 178.86 181.11 178.14 179.64 50,253 -1.36(-0.75%)
Mar 22, 2022 182.05 185.66 180.94 181.00 39,252 -1.65(-0.90%)
Mar 21, 2022 181.12 184.73 180.86 182.64 52,563 +0.22(+0.12%)
Mar 18, 2022 177.88 182.67 175.52 182.42 111,645 +5.34(+3.01%)
Mar 17, 2022 172.33 178.33 172.33 177.08 41,802 +2.48(+1.42%)
Mar 16, 2022 171.38 175.14 169.02 174.60 67,112 +5.38(+3.18%)
Mar 15, 2022 170.60 170.95 165.68 169.23 58,077 +1.18(+0.70%)
Mar 14, 2022 165.26 171.09 163.86 168.04 57,552 +2.27(+1.37%)
Mar 11, 2022 172.41 172.41 165.07 165.77 42,800 -5.54(-3.24%)
Mar 10, 2022 174.30 175.30 169.53 171.31 43,636 -6.27(-3.53%)
Mar 09, 2022 172.54 178.78 172.54 177.58 48,896 +7.68(+4.52%)
Mar 08, 2022 172.12 173.38 166.84 169.90 78,082 +0.21(+0.13%)
Mar 07, 2022 173.44 173.62 169.67 169.69 75,613 -4.66(-2.67%)
Mar 04, 2022 171.60 175.78 171.60 174.35 54,805 -0.11(-0.06%)
Mar 03, 2022 181.27 181.78 173.34 174.46 52,912 -5.07(-2.83%)
Mar 02, 2022 173.56 179.91 171.95 179.53 80,865 +8.37(+4.89%)
Mar 01, 2022 179.99 182.96 170.54 171.16 99,169 -10.62(-5.84%)
Feb 28, 2022 182.61 184.79 180.27 181.77 88,942 -3.76(-2.03%)
Feb 25, 2022 190.50 190.25 184.50 185.53 79,841 -4.20(-2.21%)
Feb 24, 2022 185.60 190.01 182.77 189.73 94,197 -2.28(-1.19%)
Feb 23, 2022 198.81 198.83 190.71 192.01 53,804 -3.94(-2.01%)
Feb 22, 2022 202.49 202.74 195.95 195.95 59,978 -6.95(-3.43%)
Feb 18, 2022 202.91 0 -2.43(-1.18%)
Feb 17, 2022 203.59 207.62 202.99 205.33 53,627 -1.19(-0.57%)
Feb 16, 2022 203.13 207.24 200.35 206.52 59,069 +2.19(+1.07%)
Feb 15, 2022 200.03 204.53 199.93 204.32 33,843 +6.36(+3.22%)
Feb 14, 2022 193.78 199.49 192.79 197.96 73,341 +5.75(+2.99%)
Feb 11, 2022 196.76 197.16 190.52 192.21 49,063 -2.75(-1.41%)
Feb 10, 2022 201.20 205.73 193.46 194.96 74,720 -8.58(-4.21%)
Feb 09, 2022 200.51 205.02 199.63 203.54 48,895 +3.99(+2.00%)
Feb 08, 2022 193.73 200.00 193.73 199.56 64,420 +5.52(+2.85%)
Feb 07, 2022 192.95 196.23 191.90 194.03 39,902 +1.02(+0.53%)
Feb 04, 2022 196.29 197.50 192.59 193.01 37,845 -5.10(-2.58%)
Feb 03, 2022 201.35 203.18 197.34 198.12 30,631 -5.31(-2.61%)
Feb 02, 2022 204.34 204.34 201.97 203.42 47,570 -0.16(-0.08%)
Feb 01, 2022 203.95 205.25 200.43 203.58 79,495 -1.26(-0.62%)
Jan 31, 2022 197.69 204.85 204.84 73,052 +5.57(+2.80%)
Jan 28, 2022 192.95 199.99 190.97 199.27 117,521 +5.06(+2.61%)
Jan 27, 2022 199.88 203.09 192.33 194.21 57,991 -5.47(-2.74%)
Jan 26, 2022 205.06 208.89 198.63 199.68 46,191 -2.69(-1.33%)
Jan 25, 2022 201.76 204.32 197.85 202.38 50,460 -2.99(-1.45%)
Jan 24, 2022 198.31 206.82 194.05 205.36 86,839 +4.38(+2.18%)
Jan 21, 2022 203.35 205.64 200.80 200.99 70,373 -3.61(-1.77%)
Jan 20, 2022 210.46 211.87 204.50 204.60 46,561 -5.76(-2.74%)
Jan 19, 2022 210.97 212.26 208.77 210.36 47,684 -0.81(-0.38%)
Jan 18, 2022 211.39 211.84 207.02 211.17 67,452 -0.39(-0.18%)
Jan 14, 2022 211.56 0 -4.89(-2.26%)
Jan 13, 2022 213.39 219.54 213.39 216.45 61,552 +2.76(+1.29%)
Jan 12, 2022 215.73 218.49 212.11 213.69 59,268 -1.93(-0.89%)
Jan 11, 2022 218.23 218.47 214.50 215.62 76,070 -1.38(-0.64%)
Jan 10, 2022 221.19 221.19 214.64 217.00 69,090 -5.50(-2.47%)
Jan 07, 2022 224.97 227.01 221.60 222.50 63,988 -3.41(-1.51%)
Jan 06, 2022 229.22 229.22 223.96 225.91 62,546 -3.32(-1.45%)
Jan 05, 2022 237.83 239.69 227.88 229.23 63,092 -7.43(-3.14%)
Jan 04, 2022 233.79 238.57 233.72 236.66 34,474 +2.34(+1.00%)
Jan 03, 2022 225.14 234.57 225.14 234.33 63,589 +8.75(+3.88%)
Dec 31, 2021 226.50 227.06 225.18 225.58 32,332 +0.35(+0.16%)
Dec 30, 2021 225.04 227.80 225.03 225.23 45,138 +0.19(+0.08%)
Dec 29, 2021 230.24 230.24 224.62 225.04 52,981 -4.09(-1.79%)
Dec 28, 2021 228.26 231.46 228.18 229.14 31,104 +1.01(+0.44%)
Dec 27, 2021 227.47 228.14 225.04 228.13 39,626 +0.32(+0.14%)
Dec 23, 2021 223.65 228.29 223.65 227.81 48,093 +5.74(+2.58%)
Dec 22, 2021 218.43 223.12 218.43 222.07 68,558 +3.53(+1.61%)
Dec 21, 2021 216.85 221.02 216.45 218.54 66,547 +3.25(+1.51%)
Dec 20, 2021 216.08 219.95 211.00 215.30 71,773 -4.30(-1.96%)
Dec 17, 2021 220.63 224.57 216.62 219.60 366,702 -3.29(-1.48%)
Dec 16, 2021 232.53 234.95 219.93 222.89 94,120 -8.18(-3.54%)
Dec 15, 2021 226.23 231.38 224.50 231.07 97,526 +3.14(+1.38%)
Dec 14, 2021 230.75 233.27 226.16 227.93 69,867 -3.77(-1.63%)
Dec 13, 2021 231.31 233.35 228.89 231.71 57,661 -1.61(-0.69%)
Dec 10, 2021 234.38 236.94 231.50 233.32 40,765 +0.57(+0.24%)
Dec 09, 2021 234.01 237.24 232.73 232.75 35,476 -3.83(-1.62%)
Dec 08, 2021 234.42 237.69 233.73 236.59 32,173 +4.16(+1.79%)
Dec 07, 2021 232.77 237.03 232.31 232.42 45,777 +2.99(+1.30%)
Dec 06, 2021 227.24 231.52 227.24 229.43 62,548 +5.65(+2.52%)
Dec 03, 2021 229.22 229.22 222.26 223.78 38,774 -4.43(-1.94%)
Dec 02, 2021 225.32 229.72 225.32 228.21 38,956 +4.18(+1.87%)
Dec 01, 2021 229.68 234.08 224.02 224.02 84,227 +1.31(+0.59%)
Nov 30, 2021 223.93 226.76 215.75 222.71 115,580 -3.35(-1.48%)
Nov 29, 2021 234.26 234.86 225.12 226.07 82,206 -5.84(-2.52%)
Nov 26, 2021 231.22 233.91 227.43 231.91 38,711 -6.44(-2.70%)
Nov 24, 2021 241.10 242.93 237.99 238.35 36,124 -3.57(-1.47%)
Nov 23, 2021 242.52 246.76 240.11 241.92 90,606 -1.50(-0.61%)
Nov 22, 2021 242.77 247.94 242.77 243.42 37,362 +1.32(+0.54%)
Nov 19, 2021 243.56 245.61 241.32 242.10 43,370 -4.38(-1.78%)
Nov 18, 2021 249.96 251.99 245.90 246.48 68,701 -3.39(-1.36%)
Nov 17, 2021 260.19 260.19 249.12 249.87 118,582 -11.30(-4.33%)
Nov 16, 2021 264.13 266.82 260.06 261.17 59,982 -5.06(-1.90%)
Nov 15, 2021 265.42 266.62 261.58 266.23 49,496 +1.93(+0.73%)
Nov 12, 2021 266.31 266.49 260.21 264.31 34,450 -0.26(-0.10%)
Nov 11, 2021 267.57 270.37 262.79 264.57 75,546 -2.74(-1.02%)
Nov 10, 2021 264.17 267.31 48,957 +2.16(+0.81%)
Nov 09, 2021 264.14 268.08 263.88 265.15 40,829 -0.14(-0.05%)
Nov 08, 2021 266.07 266.85 263.77 265.28 42,064 +0.89(+0.34%)
Nov 05, 2021 262.26 268.51 256.33 264.39 72,575 +9.99(+3.93%)
Nov 04, 2021 256.94 258.68 251.76 254.40 45,333 -0.71(-0.28%)
Nov 03, 2021 250.54 257.68 250.54 255.12 41,720 +4.57(+1.83%)
Nov 02, 2021 249.67 253.03 248.15 250.54 36,453 +2.88(+1.16%)
Nov 01, 2021 242.30 248.43 240.13 247.66 39,913 +7.36(+3.06%)
Oct 29, 2021 241.58 242.18 238.42 240.30 33,288 -1.31(-0.54%)
Oct 28, 2021 233.88 242.56 233.88 241.61 41,030 +7.88(+3.37%)
Oct 27, 2021 241.08 237.52 233.42 233.73 39,026 -7.11(-2.95%)
Oct 26, 2021 238.54 240.84 63,259 +3.68(+1.55%)
Oct 25, 2021 229.70 238.20 229.25 237.16 53,165 +8.30(+3.63%)
Oct 22, 2021 232.84 234.74 228.38 228.86 23,592 -2.70(-1.16%)
Oct 21, 2021 230.70 232.73 230.60 231.56 41,601 +0.53(+0.23%)
Oct 20, 2021 228.63 233.60 226.88 231.03 33,959 +1.47(+0.64%)
Oct 19, 2021 231.48 232.24 229.07 229.57 20,501 -1.98(-0.86%)
Oct 18, 2021 228.25 232.65 226.99 231.55 34,802 +1.23(+0.53%)
Oct 15, 2021 234.67 234.67 230.32 230.32 37,027 -0.38(-0.17%)
Oct 14, 2021 229.73 231.58 227.19 230.70 47,160 +4.55(+2.01%)
Oct 13, 2021 227.61 229.30 223.38 226.15 44,349 -1.46(-0.64%)
Oct 12, 2021 227.08 232.98 226.10 227.61 31,602 +1.74(+0.77%)
Oct 11, 2021 226.73 232.90 225.76 225.88 27,511 -1.20(-0.53%)
Oct 08, 2021 228.48 228.58 225.40 227.08 58,444 -2.03(-0.89%)
Oct 07, 2021 229.12 232.32 227.79 229.11 51,546 +1.58(+0.69%)
Oct 06, 2021 234.79 236.93 225.39 227.53 62,909 -10.27(-4.32%)
Oct 05, 2021 238.18 241.49 236.53 237.80 39,160 +0.02(+0.01%)
Oct 04, 2021 236.32 239.48 233.23 237.78 57,840 +0.87(+0.37%)
Oct 01, 2021 233.03 238.60 228.90 236.91 65,950 +4.97(+2.14%)
Sep 30, 2021 235.55 238.06 232.94 231.95 50,732 -2.85(-1.21%)
Sep 29, 2021 235.81 238.56 233.59 234.79 34,894 -1.67(-0.71%)
Sep 28, 2021 240.95 243.61 236.11 236.46 36,129 -5.47(-2.26%)
Sep 27, 2021 235.41 242.93 232.52 241.94 49,584 +6.14(+2.60%)
Sep 24, 2021 236.94 238.64 235.76 235.80 46,163 -2.33(-0.98%)
Sep 23, 2021 232.26 239.39 229.36 238.13 40,558 +6.77(+2.93%)
Sep 22, 2021 230.48 233.80 228.76 231.36 36,717 +2.56(+1.12%)
Sep 21, 2021 230.51 230.51 225.48 228.80 31,283 +0.10(+0.04%)
Sep 20, 2021 228.59 231.11 221.66 228.71 54,655 -5.28(-2.26%)
Sep 17, 2021 242.38 242.38 230.13 233.99 215,341 -9.05(-3.73%)
Sep 16, 2021 244.90 244.90 240.51 243.04 28,177 -2.08(-0.85%)
Sep 15, 2021 243.56 246.83 239.27 245.12 38,178 +0.83(+0.34%)
Sep 14, 2021 249.50 249.61 243.18 244.29 39,876 -5.15(-2.07%)
Sep 13, 2021 254.81 256.60 247.28 249.44 35,883 -3.81(-1.50%)
Sep 10, 2021 254.47 256.24 253.01 253.25 58,166 -0.81(-0.32%)
Sep 09, 2021 253.69 255.60 249.85 254.06 56,644 -0.01(-0.00%)
Sep 08, 2021 253.69 256.39 250.95 254.06 42,238 -0.23(-0.09%)
Sep 07, 2021 254.06 255.92 252.16 254.30 47,612 -1.52(-0.60%)
Sep 03, 2021 254.28 257.42 251.84 255.82 51,319 +0.66(+0.26%)
Sep 02, 2021 255.38 255.76 251.01 255.16 34,772 +1.69(+0.67%)
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.