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

Quaker Chemical Corp (NY: KWR )

196.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
Apr 28, 2023 182.77 187.14 182.77 185.21 103,782 +2.66(+1.46%)
Apr 27, 2023 180.32 183.10 178.17 182.55 106,054 +2.69(+1.50%)
Apr 26, 2023 183.66 185.53 179.51 179.87 89,831 -5.43(-2.93%)
Apr 25, 2023 184.33 186.67 184.09 185.29 88,682 -2.57(-1.37%)
Apr 24, 2023 187.72 188.17 185.88 187.86 97,912 +1.07(+0.57%)
Apr 21, 2023 185.12 187.66 183.74 186.79 82,573 +1.25(+0.67%)
Apr 20, 2023 195.31 196.37 185.20 185.54 132,180 -10.56(-5.38%)
Apr 19, 2023 190.99 196.11 190.99 196.10 72,077 +2.33(+1.20%)
Apr 18, 2023 196.14 196.50 193.22 193.77 70,999 -0.71(-0.36%)
Apr 17, 2023 196.93 197.03 191.54 194.47 47,335 -1.47(-0.75%)
Apr 14, 2023 197.28 198.89 194.24 195.94 63,750 -0.56(-0.28%)
Apr 13, 2023 195.41 197.85 191.96 196.50 64,211 +1.94(+1.00%)
Apr 12, 2023 198.60 198.80 193.62 194.56 56,398 -1.34(-0.68%)
Apr 11, 2023 196.01 196.97 195.04 195.89 44,238 +1.75(+0.90%)
Apr 10, 2023 190.90 194.76 188.44 194.14 70,341 +3.85(+2.02%)
Apr 06, 2023 190.50 190.64 187.28 190.29 51,790 +0.25(+0.13%)
Apr 05, 2023 185.34 190.14 184.19 190.04 83,566 +3.11(+1.66%)
Apr 04, 2023 191.06 192.89 184.95 186.93 67,975 -4.33(-2.26%)
Apr 03, 2023 195.22 198.15 190.85 191.26 141,172 -4.75(-2.42%)
Mar 31, 2023 193.37 196.81 191.53 196.01 127,310 +4.56(+2.38%)
Mar 30, 2023 192.83 194.24 189.85 191.46 90,022 +0.39(+0.20%)
Mar 29, 2023 192.34 193.67 188.54 191.07 88,958 +1.85(+0.98%)
Mar 28, 2023 185.61 189.55 184.18 189.22 120,413 +2.67(+1.43%)
Mar 27, 2023 187.15 188.13 184.13 186.55 77,985 +3.32(+1.81%)
Mar 24, 2023 178.69 183.87 176.57 183.23 67,342 +1.18(+0.65%)
Mar 23, 2023 182.51 186.00 179.52 182.05 104,941 +0.77(+0.43%)
Mar 22, 2023 184.58 187.35 180.89 181.28 99,888 -3.60(-1.95%)
Mar 21, 2023 186.54 186.82 184.81 184.88 57,474 +2.84(+1.56%)
Mar 20, 2023 176.72 182.53 176.53 182.04 95,305 +8.24(+4.74%)
Mar 17, 2023 180.30 181.21 172.87 173.80 235,266 -8.59(-4.71%)
Mar 16, 2023 175.06 184.18 174.44 182.39 68,489 +3.77(+2.11%)
Mar 15, 2023 179.71 180.97 173.81 178.62 101,483 -7.48(-4.02%)
Mar 14, 2023 185.68 188.32 183.49 186.09 68,967 +5.37(+2.97%)
Mar 13, 2023 179.43 186.09 178.54 180.72 85,432 -3.52(-1.91%)
Mar 10, 2023 189.38 189.56 181.62 184.24 89,840 -6.71(-3.52%)
Mar 09, 2023 194.64 194.68 189.97 190.95 86,511 -2.04(-1.06%)
Mar 08, 2023 190.32 193.96 188.67 192.99 51,296 +2.96(+1.56%)
Mar 07, 2023 193.93 194.82 189.32 190.03 66,696 -3.63(-1.88%)
Mar 06, 2023 197.65 198.25 192.49 193.67 80,565 -4.13(-2.09%)
Mar 03, 2023 197.72 198.17 194.78 197.79 59,983 +1.56(+0.80%)
Mar 02, 2023 194.16 197.19 194.16 196.23 48,610 -0.22(-0.11%)
Mar 01, 2023 192.55 196.45 192.19 196.45 76,033 +2.59(+1.33%)
Feb 28, 2023 193.01 200.34 193.01 193.86 50,408 +0.71(+0.37%)
Feb 27, 2023 196.65 199.75 193.06 193.15 76,356 -0.81(-0.42%)
Feb 24, 2023 184.84 194.61 183.54 193.96 96,721 +1.84(+0.96%)
Feb 23, 2023 195.90 197.83 189.70 192.12 89,542 -0.77(-0.40%)
Feb 22, 2023 192.39 195.47 190.24 192.89 84,285 +0.50(+0.26%)
Feb 21, 2023 197.87 200.11 191.51 192.39 99,314 -9.21(-4.57%)
Feb 17, 2023 202.56 205.96 200.66 201.60 66,830 -1.30(-0.64%)
Feb 16, 2023 200.23 206.66 199.74 202.90 62,383 -2.21(-1.08%)
Feb 15, 2023 201.57 207.36 201.57 205.10 67,352 +1.39(+0.68%)
Feb 14, 2023 198.57 205.96 198.57 203.72 52,952 +2.06(+1.02%)
Feb 13, 2023 198.11 202.60 196.32 201.66 68,585 +4.31(+2.18%)
Feb 10, 2023 192.55 198.38 192.55 197.35 57,637 +2.35(+1.20%)
Feb 09, 2023 193.84 197.03 192.86 195.00 83,552 +1.91(+0.99%)
Feb 08, 2023 203.41 205.12 193.07 193.09 106,644 -13.49(-6.53%)
Feb 07, 2023 203.01 207.33 201.26 206.58 81,609 +1.97(+0.96%)
Feb 06, 2023 204.26 207.31 201.10 204.61 82,408 -3.32(-1.60%)
Feb 03, 2023 208.96 212.82 205.94 207.93 91,661 -5.55(-2.60%)
Feb 02, 2023 203.34 214.33 202.13 213.47 133,602 +12.33(+6.13%)
Feb 01, 2023 193.58 203.87 193.12 201.14 103,584 +6.20(+3.18%)
Jan 31, 2023 186.96 194.94 186.96 194.94 92,421 +7.25(+3.86%)
Jan 30, 2023 184.09 189.83 184.09 187.69 107,931 +0.36(+0.19%)
Jan 27, 2023 185.86 189.99 183.78 187.34 72,529 +2.17(+1.17%)
Jan 26, 2023 183.72 187.76 182.36 185.17 77,976 +0.39(+0.21%)
Jan 25, 2023 183.63 186.56 182.35 184.78 83,074 -3.56(-1.89%)
Jan 24, 2023 187.55 188.85 182.99 188.35 47,401 +1.99(+1.07%)
Jan 23, 2023 186.17 189.25 185.96 186.36 86,787 -1.12(-0.60%)
Jan 20, 2023 187.80 191.71 185.28 187.48 102,047 -0.11(-0.06%)
Jan 19, 2023 180.34 187.79 180.34 187.59 127,601 +3.93(+2.14%)
Jan 18, 2023 186.87 191.28 182.39 183.66 96,481 -2.81(-1.51%)
Jan 17, 2023 190.48 193.61 184.66 186.47 105,156 -5.22(-2.72%)
Jan 13, 2023 184.72 192.53 184.72 191.69 94,586 +3.75(+1.99%)
Jan 12, 2023 182.98 188.58 179.81 187.94 89,038 +7.29(+4.04%)
Jan 11, 2023 176.87 180.92 176.87 180.65 85,132 +4.85(+2.76%)
Jan 10, 2023 172.90 176.49 169.67 175.80 130,227 +3.92(+2.28%)
Jan 09, 2023 175.65 177.62 171.79 171.87 89,765 -0.74(-0.43%)
Jan 06, 2023 168.47 173.92 164.49 172.62 86,157 +7.60(+4.60%)
Jan 05, 2023 165.97 166.67 161.73 165.02 106,693 -2.09(-1.25%)
Jan 04, 2023 164.40 171.94 162.37 167.10 139,853 +5.41(+3.35%)
Jan 03, 2023 166.70 168.26 159.19 161.69 112,907 -3.20(-1.94%)
Dec 30, 2022 162.78 166.01 161.83 164.89 54,589 -0.70(-0.42%)
Dec 29, 2022 162.31 167.75 162.31 165.59 100,933 +6.24(+3.92%)
Dec 28, 2022 165.62 168.07 157.95 159.35 67,668 -4.98(-3.03%)
Dec 27, 2022 163.03 165.13 160.97 164.33 65,809 +1.01(+0.62%)
Dec 23, 2022 160.57 163.96 160.50 163.32 65,880 +1.29(+0.80%)
Dec 22, 2022 167.95 168.17 158.66 162.02 81,439 -6.45(-3.83%)
Dec 21, 2022 166.90 169.60 164.65 168.47 74,495 +4.73(+2.89%)
Dec 20, 2022 162.81 166.79 162.08 163.74 78,208 +1.50(+0.93%)
Dec 19, 2022 165.03 165.03 159.74 162.24 117,493 -1.40(-0.86%)
Dec 16, 2022 164.91 167.69 162.91 163.64 350,564 -4.36(-2.59%)
Dec 15, 2022 170.53 171.52 166.87 168.00 100,291 -4.90(-2.83%)
Dec 14, 2022 175.24 179.38 170.78 172.90 98,274 -2.84(-1.61%)
Dec 13, 2022 182.77 182.77 173.04 175.74 112,309 +0.35(+0.20%)
Dec 12, 2022 174.33 175.85 171.96 175.39 64,892 +1.71(+0.98%)
Dec 09, 2022 177.56 179.67 173.12 173.68 56,585 -4.86(-2.72%)
Dec 08, 2022 178.37 182.44 177.58 178.54 61,514 +0.41(+0.23%)
Dec 07, 2022 176.86 183.63 176.13 178.13 61,480 -0.65(-0.37%)
Dec 06, 2022 182.89 182.89 177.42 178.78 85,699 -2.79(-1.53%)
Dec 05, 2022 187.43 189.49 179.21 181.57 89,542 -9.52(-4.98%)
Dec 02, 2022 184.47 194.91 184.47 191.09 69,098 +1.98(+1.05%)
Dec 01, 2022 195.66 198.77 188.67 189.10 78,257 -5.31(-2.73%)
Nov 30, 2022 185.05 194.42 182.04 194.42 91,520 +7.41(+3.96%)
Nov 29, 2022 186.63 188.25 183.20 187.01 70,007 +2.75(+1.49%)
Nov 28, 2022 189.34 189.34 183.10 184.26 79,647 -5.81(-3.06%)
Nov 25, 2022 191.44 192.17 188.83 190.07 28,580 +0.39(+0.20%)
Nov 23, 2022 189.73 192.41 186.53 189.69 63,286 -1.14(-0.60%)
Nov 22, 2022 186.81 190.90 183.56 190.82 71,908 +6.93(+3.77%)
Nov 21, 2022 183.72 186.50 182.58 183.90 78,158 -2.24(-1.21%)
Nov 18, 2022 193.43 193.43 184.06 186.14 64,320 -3.13(-1.65%)
Nov 17, 2022 184.06 189.60 179.24 189.27 65,580 +1.16(+0.61%)
Nov 16, 2022 187.27 188.55 180.91 188.12 55,788 +1.08(+0.58%)
Nov 15, 2022 199.46 203.15 185.78 187.04 121,303 -11.02(-5.56%)
Nov 14, 2022 197.95 203.37 195.12 198.05 84,636 -2.76(-1.37%)
Nov 11, 2022 194.30 204.10 194.22 200.81 74,020 +9.24(+4.82%)
Nov 10, 2022 183.42 193.50 182.96 191.57 86,199 +16.25(+9.27%)
Nov 09, 2022 178.34 180.85 171.84 175.32 79,046 -6.53(-3.59%)
Nov 08, 2022 177.35 186.31 176.43 181.85 90,479 +4.26(+2.40%)
Nov 07, 2022 164.93 179.58 162.97 177.59 183,592 +15.05(+9.26%)
Nov 04, 2022 156.33 164.64 149.10 162.55 62,059 +9.67(+6.33%)
Nov 03, 2022 150.39 154.22 144.66 152.88 52,731 +0.17(+0.11%)
Nov 02, 2022 158.10 152.62 152.71 76,756 -5.02(-3.18%)
Nov 01, 2022 162.59 162.59 157.03 157.73 86,493 -2.95(-1.84%)
Oct 31, 2022 163.52 164.33 159.04 160.68 88,630 -3.76(-2.29%)
Oct 28, 2022 156.66 165.08 153.32 164.44 83,072 +9.56(+6.17%)
Oct 27, 2022 155.44 160.62 154.04 154.88 64,433 +1.59(+1.04%)
Oct 26, 2022 152.83 156.10 150.53 153.29 70,355 +1.16(+0.76%)
Oct 25, 2022 145.64 155.11 144.03 152.13 54,655 +8.96(+6.26%)
Oct 24, 2022 144.57 144.57 140.85 143.17 39,515 -0.51(-0.36%)
Oct 21, 2022 137.02 145.12 134.49 143.69 71,430 +8.01(+5.91%)
Oct 20, 2022 138.34 141.70 133.48 135.68 86,115 -3.94(-2.82%)
Oct 19, 2022 144.68 144.92 135.75 139.62 91,340 -6.83(-4.66%)
Oct 18, 2022 146.23 148.44 140.31 146.44 97,085 +4.18(+2.94%)
Oct 17, 2022 136.04 142.88 136.04 142.26 72,738 +9.74(+7.35%)
Oct 14, 2022 138.51 138.51 131.50 132.52 66,378 -4.26(-3.12%)
Oct 13, 2022 128.37 138.48 127.11 136.79 66,723 +4.70(+3.56%)
Oct 12, 2022 134.59 134.59 128.12 132.09 43,961 -2.30(-1.71%)
Oct 11, 2022 135.02 138.91 132.80 134.39 85,626 -1.47(-1.08%)
Oct 10, 2022 138.00 138.00 133.54 135.86 75,045 -0.54(-0.40%)
Oct 07, 2022 143.11 143.11 135.33 136.40 70,352 -7.37(-5.12%)
Oct 06, 2022 150.59 151.05 143.67 143.77 63,373 -6.47(-4.31%)
Oct 05, 2022 149.83 151.79 148.05 150.24 64,868 -1.88(-1.24%)
Oct 04, 2022 152.13 156.00 150.28 152.12 68,052 +1.43(+0.95%)
Oct 03, 2022 145.16 152.50 144.89 150.69 105,748 +8.50(+5.98%)
Sep 30, 2022 147.70 152.94 141.72 142.19 87,211 -5.88(-3.97%)
Sep 29, 2022 149.14 149.14 140.53 148.07 86,564 -3.38(-2.23%)
Sep 28, 2022 146.97 152.47 146.70 151.45 63,856 +5.53(+3.79%)
Sep 27, 2022 149.06 150.26 143.30 145.93 49,274 -0.62(-0.42%)
Sep 26, 2022 145.63 150.74 145.22 146.55 68,530 +0.73(+0.50%)
Sep 23, 2022 147.78 147.78 143.20 145.82 66,075 -4.89(-3.25%)
Sep 22, 2022 154.28 154.28 148.72 150.71 80,151 -5.41(-3.46%)
Sep 21, 2022 156.25 160.74 154.94 156.12 66,829 +2.43(+1.58%)
Sep 20, 2022 154.55 156.12 151.19 153.69 51,746 -3.19(-2.03%)
Sep 19, 2022 152.23 157.87 152.23 156.88 78,309 +1.90(+1.23%)
Sep 16, 2022 160.07 160.23 152.65 154.98 106,218 -8.37(-5.12%)
Sep 15, 2022 167.05 168.22 161.04 163.35 60,813 -5.93(-3.50%)
Sep 14, 2022 171.15 171.76 166.45 169.28 51,232 -2.48(-1.45%)
Sep 13, 2022 174.84 177.47 170.58 171.76 45,088 -8.87(-4.91%)
Sep 12, 2022 177.36 181.04 177.36 180.63 48,383 +3.28(+1.85%)
Sep 09, 2022 172.46 177.57 172.46 177.35 50,632 +5.69(+3.32%)
Sep 08, 2022 167.95 172.41 167.04 171.66 43,413 +1.45(+0.85%)
Sep 07, 2022 164.46 170.92 164.22 170.21 54,722 +5.77(+3.51%)
Sep 06, 2022 165.12 169.09 161.95 164.44 60,227 -1.46(-0.88%)
Sep 02, 2022 171.50 173.23 164.18 165.90 50,865 -2.77(-1.64%)
Sep 01, 2022 171.23 171.23 164.74 168.67 50,775 -3.01(-1.76%)
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%)
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.