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

(NY: EG )

382.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 29, 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 (%)
Feb 29, 2024 366.32 366.32 360.73 365.35 501,734 -1.46(-0.40%)
Feb 28, 2024 365.05 368.08 363.88 366.80 261,808 +2.62(+0.72%)
Feb 27, 2024 362.30 364.26 360.09 364.19 230,069 +0.70(+0.19%)
Feb 26, 2024 367.33 370.12 362.90 363.48 268,508 -3.84(-1.05%)
Feb 23, 2024 366.90 368.65 365.19 367.33 227,660 +0.43(+0.12%)
Feb 22, 2024 360.50 368.56 357.80 366.90 511,912 +8.47(+2.36%)
Feb 21, 2024 363.48 365.96 356.51 358.43 461,104 -6.15(-1.69%)
Feb 20, 2024 362.42 369.39 362.42 364.58 392,062 +0.24(+0.07%)
Feb 16, 2024 374.84 375.37 363.96 364.35 395,794 -6.45(-1.74%)
Feb 15, 2024 368.86 372.79 366.15 370.79 457,023 +3.31(+0.90%)
Feb 14, 2024 364.18 369.94 362.53 367.49 448,627 +2.85(+0.78%)
Feb 13, 2024 361.50 369.24 358.55 364.63 711,761 +7.16(+2.00%)
Feb 12, 2024 351.17 360.79 350.74 357.47 417,674 +7.10(+2.03%)
Feb 09, 2024 348.37 351.79 345.02 350.37 698,216 -0.79(-0.23%)
Feb 08, 2024 356.41 361.51 340.47 351.16 1,399,574 -29.10(-7.65%)
Feb 07, 2024 378.41 382.58 376.82 380.26 432,030 +3.28(+0.87%)
Feb 06, 2024 379.23 380.69 376.38 376.98 296,806 -1.17(-0.31%)
Feb 05, 2024 377.13 380.61 375.13 378.15 253,239 +0.46(+0.12%)
Feb 02, 2024 377.59 379.93 376.25 377.69 396,237 +2.90(+0.77%)
Feb 01, 2024 378.49 378.51 372.28 374.79 371,707 -6.50(-1.70%)
Jan 31, 2024 379.14 384.78 378.45 381.28 347,846 +5.19(+1.38%)
Jan 30, 2024 374.03 376.36 373.54 376.09 291,089 +2.20(+0.59%)
Jan 29, 2024 375.11 376.00 372.21 373.89 341,089 -2.22(-0.59%)
Jan 26, 2024 373.23 376.29 372.31 376.11 257,413 +3.16(+0.85%)
Jan 25, 2024 372.52 374.56 365.96 372.95 277,286 +1.54(+0.41%)
Jan 24, 2024 370.42 374.61 370.42 371.42 334,270 +0.02(+0.01%)
Jan 23, 2024 370.72 372.81 368.23 371.40 255,592 +0.29(+0.08%)
Jan 22, 2024 369.69 373.61 367.87 371.11 273,953 +0.85(+0.23%)
Jan 19, 2024 368.99 373.79 367.65 370.26 344,070 +4.87(+1.33%)
Jan 18, 2024 359.56 365.91 357.92 365.39 263,502 +3.69(+1.02%)
Jan 17, 2024 364.89 369.21 360.87 361.70 297,206 -3.99(-1.09%)
Jan 16, 2024 367.46 369.52 364.12 365.69 319,442 -1.19(-0.32%)
Jan 12, 2024 371.73 374.38 366.84 366.88 350,267 -3.90(-1.05%)
Jan 11, 2024 367.41 371.49 366.10 370.78 319,200 +3.83(+1.04%)
Jan 10, 2024 361.88 367.03 361.19 366.95 419,846 +1.97(+0.54%)
Jan 09, 2024 368.68 368.68 359.17 364.98 346,455 -3.95(-1.07%)
Jan 08, 2024 368.31 371.41 361.16 368.93 441,513 +1.08(+0.29%)
Jan 05, 2024 367.28 367.97 361.70 367.85 535,035 +3.68(+1.01%)
Jan 04, 2024 362.87 366.82 360.59 364.17 547,013 +3.70(+1.03%)
Jan 03, 2024 359.31 365.33 357.83 360.46 611,430 +2.28(+0.64%)
Jan 02, 2024 351.61 358.76 351.60 358.19 413,366 +7.99(+2.28%)
Dec 29, 2023 349.08 351.06 347.69 350.19 212,509 +0.96(+0.28%)
Dec 28, 2023 346.65 350.82 346.65 349.23 216,513 +1.90(+0.55%)
Dec 27, 2023 346.65 349.19 345.27 347.33 381,714 -0.59(-0.17%)
Dec 26, 2023 351.54 352.47 346.34 347.92 359,390 -2.34(-0.67%)
Dec 22, 2023 354.57 356.85 350.06 350.25 279,796 -3.95(-1.12%)
Dec 21, 2023 352.95 355.54 349.39 354.20 399,357 +0.83(+0.24%)
Dec 20, 2023 360.55 363.47 353.34 353.37 392,482 -8.12(-2.25%)
Dec 19, 2023 360.13 365.46 359.29 361.49 487,751 +1.18(+0.33%)
Dec 18, 2023 356.56 365.15 353.96 360.31 703,877 +7.65(+2.17%)
Dec 15, 2023 354.95 360.24 349.90 352.67 944,652 -4.66(-1.30%)
Dec 14, 2023 380.65 381.86 356.86 357.32 1,184,368 -25.80(-6.73%)
Dec 13, 2023 392.47 395.55 382.89 383.12 341,579 -9.21(-2.35%)
Dec 12, 2023 387.25 396.27 386.52 392.33 303,053 +5.35(+1.38%)
Dec 11, 2023 382.86 391.66 381.62 386.99 262,181 +5.89(+1.55%)
Dec 08, 2023 380.51 382.93 378.58 381.09 295,300 +1.41(+0.37%)
Dec 07, 2023 386.77 389.19 377.19 379.69 335,389 -6.94(-1.80%)
Dec 06, 2023 393.39 396.61 381.82 386.63 456,356 -6.75(-1.72%)
Dec 05, 2023 394.18 395.41 390.52 393.38 336,689 -1.85(-0.47%)
Dec 04, 2023 401.79 404.80 394.31 395.24 522,398 -8.49(-2.10%)
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.