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

(NY: EG )

388.53 +5.84 (+1.53%)
Official Closing Price Updated: 4:10 PM EDT, May 30, 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 (%)
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%)
Dec 01, 2023 405.31 409.22 403.02 403.73 291,097 -2.89(-0.71%)
Nov 30, 2023 398.48 408.52 398.48 406.62 1,237,181 +8.13(+2.04%)
Nov 29, 2023 401.64 401.98 394.56 398.49 335,272 -3.87(-0.96%)
Nov 28, 2023 413.05 413.05 402.26 402.36 416,416 -6.53(-1.60%)
Nov 27, 2023 408.87 410.32 406.58 408.88 259,663 +0.33(+0.08%)
Nov 24, 2023 405.02 412.17 405.02 408.55 145,711 +6.15(+1.53%)
Nov 22, 2023 399.72 402.83 397.87 402.40 330,127 +1.01(+0.25%)
Nov 21, 2023 398.79 411.05 398.79 401.39 418,936 +7.19(+1.82%)
Nov 20, 2023 389.23 396.39 388.54 394.20 373,401 +3.35(+0.86%)
Nov 17, 2023 394.02 397.68 390.55 390.85 339,272 -2.97(-0.75%)
Nov 16, 2023 387.56 394.19 387.29 393.81 450,196 +9.16(+2.38%)
Nov 15, 2023 389.84 392.53 382.38 384.65 407,385 -3.10(-0.80%)
Nov 14, 2023 382.25 395.94 382.25 387.75 672,132 +7.21(+1.89%)
Nov 13, 2023 380.40 381.18 376.55 380.54 373,472 +1.15(+0.30%)
Nov 10, 2023 375.24 380.38 373.41 379.39 278,773 +4.45(+1.19%)
Nov 09, 2023 378.01 381.23 371.26 374.94 425,889 -1.08(-0.29%)
Nov 08, 2023 379.62 381.30 374.59 376.02 274,281 -2.68(-0.71%)
Nov 07, 2023 377.50 380.81 376.74 378.71 251,056 +1.20(+0.32%)
Nov 06, 2023 380.95 383.39 374.40 377.50 484,607 -2.60(-0.69%)
Nov 03, 2023 376.68 383.76 373.55 380.11 355,890 +3.32(+0.88%)
Nov 02, 2023 394.58 394.81 374.35 376.78 836,520 -20.07(-5.06%)
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.