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

W.W Grainger (NY: GWW )

958.68 +4.52 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2017 144.54 146.67 143.31 146.06 890,652 +2.63(+1.84%)
Aug 30, 2017 141.14 143.88 139.80 143.43 800,732 +2.23(+1.58%)
Aug 29, 2017 141.23 142.99 139.35 141.20 990,038 +0.82(+0.58%)
Aug 28, 2017 143.39 143.92 139.26 140.38 1,042,166 -3.18(-2.22%)
Aug 25, 2017 143.07 144.02 142.12 143.56 732,054 +1.31(+0.92%)
Aug 24, 2017 145.44 146.12 142.06 142.25 795,852 -2.88(-1.99%)
Aug 23, 2017 146.78 147.49 144.99 145.13 676,924 -2.59(-1.75%)
Aug 22, 2017 142.82 148.37 142.72 147.72 1,217,114 +5.40(+3.79%)
Aug 21, 2017 144.65 144.97 142.27 142.32 962,664 -2.68(-1.85%)
Aug 18, 2017 147.38 147.98 144.87 145.00 1,113,389 -2.88(-1.95%)
Aug 17, 2017 148.06 149.82 147.68 147.88 955,637 -0.43(-0.29%)
Aug 16, 2017 148.29 149.10 147.47 148.31 721,722 +0.00(+0.00%)
Aug 15, 2017 149.76 150.12 148.29 148.31 858,629 -1.72(-1.14%)
Aug 14, 2017 148.31 150.34 147.92 150.03 817,655 +2.85(+1.94%)
Aug 11, 2017 147.44 148.40 146.78 147.18 540,359 +0.27(+0.18%)
Aug 10, 2017 147.69 148.44 146.44 146.91 749,031 -1.17(-0.79%)
Aug 09, 2017 147.17 148.27 145.62 148.08 687,517 +1.35(+0.92%)
Aug 08, 2017 150.09 150.38 146.36 146.73 769,327 -2.50(-1.67%)
Aug 07, 2017 151.96 152.07 149.08 149.23 727,569 -2.64(-1.74%)
Aug 04, 2017 150.82 153.78 150.62 151.87 777,388 +0.78(+0.52%)
Aug 03, 2017 151.51 152.42 150.47 151.08 706,779 -0.49(-0.32%)
Aug 02, 2017 150.52 152.15 149.74 151.57 1,088,894 +0.27(+0.18%)
Aug 01, 2017 149.30 151.31 148.31 151.31 1,196,184 +2.66(+1.79%)
Jul 31, 2017 147.80 148.83 146.97 148.65 1,655,795 +1.35(+0.91%)
Jul 28, 2017 148.88 149.59 146.33 147.30 806,592 -2.00(-1.34%)
Jul 27, 2017 147.46 149.47 146.70 149.30 1,004,959 +1.15(+0.78%)
Jul 26, 2017 150.72 151.29 147.92 148.15 1,101,866 -2.57(-1.70%)
Jul 25, 2017 149.77 152.47 148.74 150.72 1,095,506 +1.94(+1.31%)
Jul 24, 2017 147.03 149.99 146.89 148.77 1,087,714 +1.73(+1.18%)
Jul 21, 2017 147.13 147.84 145.63 147.04 1,503,351 -0.91(-0.61%)
Jul 20, 2017 145.63 150.02 145.02 147.95 2,118,058 +3.36(+2.32%)
Jul 19, 2017 160.53 160.83 142.90 144.59 4,337,040 -10.96(-7.04%)
Jul 18, 2017 153.10 156.04 152.63 155.55 1,957,044 +2.02(+1.32%)
Jul 17, 2017 153.29 155.21 152.01 153.53 1,222,714 +0.28(+0.19%)
Jul 14, 2017 152.40 153.91 151.60 153.24 1,401,644 +1.69(+1.11%)
Jul 13, 2017 150.46 152.43 150.32 151.56 1,630,206 +1.06(+0.71%)
Jul 12, 2017 158.43 159.08 149.27 150.50 2,152,717 -6.88(-4.37%)
Jul 11, 2017 158.35 158.35 154.77 157.38 1,072,393 -1.37(-0.86%)
Jul 10, 2017 160.03 160.83 157.46 158.75 1,056,412 -1.06(-0.66%)
Jul 07, 2017 161.47 161.47 158.89 159.81 673,974 -1.66(-1.03%)
Jul 06, 2017 163.80 164.83 161.01 161.47 1,123,890 -2.73(-1.66%)
Jul 05, 2017 165.04 165.66 161.59 164.20 1,394,499 -0.86(-0.52%)
Jul 03, 2017 162.01 165.53 161.20 165.06 877,543 +4.12(+2.56%)
Jun 30, 2017 159.89 161.83 158.95 160.94 763,235 +1.40(+0.88%)
Jun 29, 2017 158.35 160.65 158.30 159.54 932,035 +1.78(+1.13%)
Jun 28, 2017 156.99 159.18 156.71 157.76 648,216 +1.68(+1.07%)
Jun 27, 2017 158.62 158.62 154.72 156.09 744,438 -2.44(-1.54%)
Jun 26, 2017 157.47 158.94 156.84 158.53 663,545 +1.28(+0.82%)
Jun 23, 2017 154.25 157.45 154.15 157.24 925,334 +3.21(+2.08%)
Jun 22, 2017 155.27 155.68 152.99 154.03 941,418 -0.80(-0.52%)
Jun 21, 2017 155.64 155.64 152.69 154.84 1,192,761 -0.87(-0.56%)
Jun 20, 2017 159.67 160.14 155.57 155.71 1,130,060 -4.31(-2.70%)
Jun 19, 2017 160.78 162.14 159.32 160.03 995,292 -0.73(-0.45%)
Jun 16, 2017 157.67 160.76 156.04 160.76 1,431,327 +3.17(+2.01%)
Jun 15, 2017 157.17 159.59 156.91 157.58 825,811 -0.23(-0.15%)
Jun 14, 2017 158.91 159.57 154.60 157.81 1,523,948 -0.94(-0.60%)
Jun 13, 2017 159.85 160.12 158.25 158.76 902,861 -1.29(-0.81%)
Jun 12, 2017 157.81 163.06 157.81 160.05 1,553,164 +2.85(+1.81%)
Jun 09, 2017 152.10 157.54 152.10 157.20 1,420,366 +5.11(+3.36%)
Jun 08, 2017 154.44 150.56 152.09 1,241,990 +0.97(+0.64%)
Jun 07, 2017 151.45 154.54 150.83 151.12 959,284 -0.33(-0.22%)
Jun 06, 2017 154.11 154.11 150.29 151.45 1,335,902 -3.64(-2.35%)
Jun 05, 2017 153.21 155.90 152.96 155.09 1,224,158 +1.11(+0.72%)
Jun 02, 2017 155.18 155.80 153.28 153.98 739,822 -0.63(-0.41%)
Jun 01, 2017 153.26 155.55 151.72 154.61 796,921 +1.03(+0.67%)
May 31, 2017 153.31 153.68 151.33 153.59 1,705,695 +0.28(+0.18%)
May 30, 2017 154.76 155.41 153.01 153.31 855,005 -1.44(-0.93%)
May 26, 2017 156.01 156.45 153.24 154.75 894,113 -2.49(-1.58%)
May 25, 2017 158.13 159.04 156.82 157.24 1,035,683 -0.84(-0.53%)
May 24, 2017 157.91 159.62 156.70 158.07 1,411,589 +0.62(+0.39%)
May 23, 2017 158.83 159.31 157.23 157.46 1,098,259 -1.50(-0.94%)
May 22, 2017 156.41 159.58 156.41 158.96 1,136,590 +3.08(+1.97%)
May 19, 2017 155.02 156.91 154.75 155.88 1,053,590 +1.38(+0.89%)
May 18, 2017 152.02 157.79 151.74 154.50 1,468,644 -1.31(-0.84%)
May 17, 2017 159.67 160.11 154.68 155.81 1,448,349 -3.86(-2.42%)
May 16, 2017 161.40 161.56 159.06 159.67 934,521 -2.03(-1.26%)
May 15, 2017 164.57 164.92 160.19 161.70 1,585,639 -2.89(-1.76%)
May 12, 2017 167.07 167.13 163.97 164.59 768,612 -2.74(-1.64%)
May 11, 2017 167.43 168.05 164.93 167.33 787,155 -0.15(-0.09%)
May 10, 2017 167.29 167.90 166.19 167.48 851,356 +0.08(+0.05%)
May 09, 2017 168.70 169.34 166.74 167.40 1,279,536 -1.08(-0.64%)
May 08, 2017 168.45 169.28 167.65 168.48 616,487 -0.22(-0.13%)
May 05, 2017 167.10 168.82 166.07 168.70 868,225 +1.51(+0.90%)
May 04, 2017 170.67 171.16 165.64 167.19 1,287,491 -2.85(-1.68%)
May 03, 2017 168.26 170.24 167.46 170.05 930,127 +1.23(+0.73%)
May 02, 2017 168.51 169.13 167.34 168.81 698,826 +1.14(+0.68%)
May 01, 2017 171.00 171.33 166.80 167.67 1,056,800 -2.97(-1.74%)
Apr 28, 2017 171.13 171.52 168.60 170.65 1,382,513 -0.42(-0.24%)
Apr 27, 2017 172.66 172.77 170.25 171.06 1,028,999 -0.89(-0.52%)
Apr 26, 2017 172.07 172.61 169.95 171.95 918,261 +0.72(+0.42%)
Apr 25, 2017 170.76 172.80 170.47 171.23 1,395,875 +1.29(+0.76%)
Apr 24, 2017 175.07 175.07 168.59 169.94 1,726,159 -2.88(-1.67%)
Apr 21, 2017 173.66 174.25 171.40 172.82 1,428,082 -0.72(-0.41%)
Apr 20, 2017 173.76 174.40 172.05 173.53 1,785,043 +0.54(+0.31%)
Apr 19, 2017 173.53 176.80 170.47 173.00 4,130,937 -1.97(-1.12%)
Apr 18, 2017 179.48 185.61 172.97 174.96 6,171,187 -22.49(-11.39%)
Apr 17, 2017 197.11 198.17 196.43 197.45 1,171,116 +1.30(+0.66%)
Apr 13, 2017 198.35 200.13 195.93 196.15 1,007,985 -1.96(-0.99%)
Apr 12, 2017 199.21 201.64 197.88 198.11 1,321,168 -5.13(-2.52%)
Apr 11, 2017 202.10 203.99 201.85 203.24 1,021,117 +0.11(+0.06%)
Apr 10, 2017 202.91 204.96 202.59 203.12 1,064,444 +0.09(+0.04%)
Apr 07, 2017 203.25 204.68 202.47 203.03 747,681 -0.48(-0.23%)
Apr 06, 2017 205.29 206.22 202.78 203.51 975,104 -1.70(-0.83%)
Apr 05, 2017 205.41 207.19 204.75 205.21 1,462,289 +0.82(+0.40%)
Apr 04, 2017 204.50 205.70 203.72 204.39 896,562 -0.35(-0.17%)
Apr 03, 2017 206.11 207.81 203.48 204.74 1,215,603 -1.38(-0.67%)
Mar 31, 2017 206.45 207.97 204.19 206.12 787,825 -0.97(-0.47%)
Mar 30, 2017 208.73 208.73 205.45 207.10 879,030 -3.44(-1.64%)
Mar 29, 2017 211.52 213.32 210.51 210.54 1,331,534 -1.28(-0.60%)
Mar 28, 2017 210.32 213.15 209.19 211.82 530,060 +1.61(+0.77%)
Mar 27, 2017 209.68 210.51 206.97 210.21 781,712 -1.91(-0.90%)
Mar 24, 2017 213.93 214.96 211.54 212.12 437,601 -0.97(-0.46%)
Mar 23, 2017 212.57 214.87 211.86 213.09 546,842 +0.56(+0.26%)
Mar 22, 2017 212.67 214.69 210.91 212.53 687,456 -0.05(-0.02%)
Mar 21, 2017 215.16 215.95 211.22 212.59 780,432 -1.74(-0.81%)
Mar 20, 2017 216.15 216.31 213.42 214.32 635,149 -1.73(-0.80%)
Mar 17, 2017 216.96 218.24 215.47 216.05 827,787 -0.98(-0.45%)
Mar 16, 2017 219.26 219.60 216.51 217.03 414,745 -2.09(-0.95%)
Mar 15, 2017 217.06 219.67 216.44 219.12 539,713 +2.58(+1.19%)
Mar 14, 2017 216.88 217.67 215.63 216.55 610,529 -1.61(-0.74%)
Mar 13, 2017 217.10 218.43 215.25 218.16 572,103 +1.05(+0.49%)
Mar 10, 2017 216.96 218.34 215.13 217.10 775,853 +1.01(+0.47%)
Mar 09, 2017 221.39 222.33 215.02 216.09 656,728 -5.43(-2.45%)
Mar 08, 2017 222.20 223.53 221.36 221.52 671,140 -0.39(-0.18%)
Mar 07, 2017 223.09 223.43 221.08 221.91 513,876 -1.52(-0.68%)
Mar 06, 2017 220.57 223.92 219.34 223.44 634,097 +2.16(+0.98%)
Mar 03, 2017 220.02 221.83 218.85 221.28 679,674 +1.47(+0.67%)
Mar 02, 2017 223.06 223.74 219.23 219.81 665,674 -3.45(-1.55%)
Mar 01, 2017 220.12 224.03 220.12 223.26 626,312 +3.67(+1.67%)
Feb 28, 2017 221.59 222.26 219.02 219.58 740,721 -2.22(-1.00%)
Feb 27, 2017 222.19 223.30 221.27 221.81 343,066 +0.20(+0.09%)
Feb 24, 2017 219.45 221.74 218.09 221.60 530,995 +0.27(+0.12%)
Feb 23, 2017 229.06 229.32 220.23 221.34 981,111 -6.63(-2.91%)
Feb 22, 2017 227.66 229.36 226.61 227.97 391,278 -0.65(-0.28%)
Feb 21, 2017 225.00 228.66 224.88 228.62 505,534 +2.83(+1.26%)
Feb 17, 2017 225.78 225.78 225.78 0 +0.14(+0.06%)
Feb 16, 2017 224.22 226.12 223.14 225.64 360,686 +1.44(+0.64%)
Feb 15, 2017 224.00 224.81 223.01 224.20 638,765 -0.51(-0.23%)
Feb 14, 2017 223.05 224.75 220.74 224.71 851,662 -0.52(-0.23%)
Feb 13, 2017 226.03 227.30 224.89 225.23 485,867 -0.64(-0.28%)
Feb 10, 2017 224.26 226.01 223.51 225.87 380,523 +1.83(+0.81%)
Feb 09, 2017 224.78 225.76 223.19 224.05 615,331 -0.18(-0.08%)
Feb 08, 2017 223.25 224.53 222.59 224.22 385,022 +0.91(+0.41%)
Feb 07, 2017 223.71 225.90 222.59 223.32 609,429 -0.05(-0.02%)
Feb 06, 2017 221.48 223.94 221.44 223.37 595,589 +1.63(+0.74%)
Feb 03, 2017 222.90 223.64 221.10 221.74 640,756 -0.41(-0.19%)
Feb 02, 2017 222.86 222.87 220.32 222.15 658,311 -1.42(-0.63%)
Feb 01, 2017 223.17 224.52 221.87 223.57 577,080 +0.98(+0.44%)
Jan 31, 2017 224.25 225.27 220.76 222.59 1,145,176 -1.84(-0.82%)
Jan 30, 2017 224.74 225.05 222.97 224.44 566,401 -1.53(-0.67%)
Jan 27, 2017 226.44 226.99 224.81 225.96 547,629 +0.04(+0.02%)
Jan 26, 2017 223.25 230.02 222.97 225.92 1,100,768 +2.85(+1.28%)
Jan 25, 2017 221.73 231.53 221.73 223.07 1,919,633 +3.54(+1.61%)
Jan 24, 2017 217.08 220.77 217.02 219.53 796,133 +2.87(+1.33%)
Jan 23, 2017 216.84 219.22 215.30 216.65 1,209,438 -0.56(-0.26%)
Jan 20, 2017 215.85 217.47 215.12 217.22 1,007,788 +2.03(+0.94%)
Jan 19, 2017 215.16 217.00 214.33 215.19 786,598 -0.39(-0.18%)
Jan 18, 2017 213.19 217.74 212.10 215.58 1,254,971 +3.46(+1.63%)
Jan 17, 2017 208.55 212.20 207.55 212.12 956,188 +3.23(+1.54%)
Jan 13, 2017 208.89 208.89 208.89 0 +0.73(+0.35%)
Jan 12, 2017 207.93 209.09 206.10 208.16 907,798 +0.21(+0.10%)
Jan 11, 2017 206.00 210.67 206.00 207.95 990,932 +4.61(+2.27%)
Jan 10, 2017 202.54 204.72 202.25 203.34 722,305 +0.33(+0.16%)
Jan 09, 2017 203.92 204.93 201.87 203.01 578,447 -1.01(-0.50%)
Jan 06, 2017 205.43 205.76 203.55 204.03 571,843 -0.67(-0.33%)
Jan 05, 2017 208.12 209.24 202.86 204.69 612,656 -3.59(-1.72%)
Jan 04, 2017 206.82 209.29 205.42 208.28 738,072 +1.66(+0.80%)
Jan 03, 2017 205.72 208.13 204.94 206.62 852,367 +1.94(+0.95%)
Dec 30, 2016 204.69 204.69 204.69 0 -1.14(-0.55%)
Dec 29, 2016 206.83 207.01 204.73 205.82 300,962 -0.33(-0.16%)
Dec 28, 2016 210.20 210.88 205.77 206.16 434,190 -3.62(-1.73%)
Dec 27, 2016 209.11 210.84 209.11 209.78 322,510 +0.85(+0.41%)
Dec 23, 2016 208.93 208.93 208.93 0 -1.00(-0.47%)
Dec 22, 2016 210.12 210.81 208.41 209.92 587,318 -0.09(-0.04%)
Dec 21, 2016 210.63 211.27 209.82 210.01 575,184 -0.55(-0.26%)
Dec 20, 2016 209.79 211.20 209.19 210.56 597,454 +1.75(+0.84%)
Dec 19, 2016 206.34 209.18 205.46 208.81 711,545 +2.03(+0.98%)
Dec 16, 2016 207.43 209.35 206.06 206.78 947,366 +0.12(+0.06%)
Dec 15, 2016 207.37 208.01 205.90 206.66 577,944 -0.49(-0.23%)
Dec 14, 2016 209.00 209.88 206.80 207.15 819,369 -2.29(-1.09%)
Dec 13, 2016 208.43 209.58 205.38 209.44 1,110,515 +0.64(+0.31%)
Dec 12, 2016 211.16 212.17 208.07 208.79 858,794 -2.39(-1.13%)
Dec 09, 2016 210.07 211.60 209.59 211.18 766,158 +0.56(+0.26%)
Dec 08, 2016 209.29 211.09 208.93 210.63 885,174 +1.67(+0.80%)
Dec 07, 2016 208.15 209.36 207.56 208.96 891,749 +0.70(+0.33%)
Dec 06, 2016 203.90 208.49 203.07 208.26 1,084,090 +0.89(+0.43%)
Dec 05, 2016 209.31 211.16 206.75 207.37 1,149,114 -1.09(-0.52%)
Dec 02, 2016 209.71 210.75 206.91 208.47 921,113 -1.27(-0.61%)
Dec 01, 2016 204.19 211.28 204.19 209.74 1,478,675 +6.53(+3.21%)
Nov 30, 2016 200.83 206.41 199.80 203.21 970,423 +3.72(+1.86%)
Nov 29, 2016 197.03 200.83 196.20 199.49 504,643 +2.43(+1.23%)
Nov 28, 2016 198.44 199.42 196.35 197.05 582,354 -1.92(-0.97%)
Nov 25, 2016 198.47 198.97 197.49 198.97 145,560 +1.01(+0.51%)
Nov 23, 2016 197.96 197.96 197.96 0 -0.39(-0.20%)
Nov 22, 2016 196.92 198.59 194.42 198.35 658,285 +2.56(+1.31%)
Nov 21, 2016 193.47 195.78 192.86 195.78 744,736 +3.99(+2.08%)
Nov 18, 2016 192.86 195.32 190.80 191.79 820,970 -2.24(-1.15%)
Nov 17, 2016 197.90 198.30 193.86 194.03 629,872 -4.00(-2.02%)
Nov 16, 2016 196.66 198.65 196.66 198.03 546,211 +0.71(+0.36%)
Nov 15, 2016 196.55 197.70 193.51 197.32 674,508 +0.46(+0.23%)
Nov 14, 2016 199.87 201.36 195.74 196.86 952,412 -2.83(-1.42%)
Nov 11, 2016 200.65 202.60 188.83 199.69 2,608,575 -0.59(-0.29%)
Nov 10, 2016 196.30 202.35 195.83 200.28 1,438,992 +6.16(+3.17%)
Nov 09, 2016 185.09 198.46 185.05 194.12 1,349,504 +8.75(+4.72%)
Nov 08, 2016 184.03 186.34 182.97 185.37 495,251 +1.44(+0.79%)
Nov 07, 2016 183.19 184.47 182.30 183.92 442,240 +4.07(+2.27%)
Nov 04, 2016 179.74 182.91 179.54 179.85 676,312 +1.04(+0.58%)
Nov 03, 2016 178.35 179.14 177.05 178.80 420,106 +0.45(+0.25%)
Nov 02, 2016 179.16 179.92 177.55 178.36 559,484 -1.10(-0.62%)
Nov 01, 2016 182.98 183.14 178.34 179.46 572,009 -2.90(-1.59%)
Oct 31, 2016 183.35 183.93 182.21 182.36 553,700 -0.17(-0.09%)
Oct 28, 2016 181.40 184.31 181.26 182.53 488,222 +1.66(+0.92%)
Oct 27, 2016 183.62 183.62 179.57 180.86 460,050 -1.02(-0.56%)
Oct 26, 2016 177.92 183.02 177.90 181.88 653,654 +3.93(+2.21%)
Oct 25, 2016 178.99 179.21 176.95 177.95 558,258 -1.50(-0.83%)
Oct 24, 2016 180.05 181.72 179.14 179.44 631,158 +0.90(+0.51%)
Oct 21, 2016 178.19 179.37 177.31 178.54 844,079 -1.49(-0.83%)
Oct 20, 2016 179.44 181.65 179.41 180.03 685,741 +0.40(+0.22%)
Oct 19, 2016 180.02 181.12 178.16 179.63 1,028,794 -0.75(-0.42%)
Oct 18, 2016 188.17 188.86 178.36 180.38 2,325,053 -7.64(-4.06%)
Oct 17, 2016 187.40 189.25 187.03 188.02 791,915 +0.32(+0.17%)
Oct 14, 2016 187.62 189.15 186.51 187.70 455,071 +0.43(+0.23%)
Oct 13, 2016 190.00 190.17 186.34 187.27 566,742 -3.80(-1.99%)
Oct 12, 2016 189.80 191.41 188.99 191.07 715,659 +1.31(+0.69%)
Oct 11, 2016 193.67 194.19 187.84 189.77 1,102,417 -5.99(-3.06%)
Oct 10, 2016 197.03 198.17 194.88 195.75 494,534 -0.88(-0.45%)
Oct 07, 2016 199.33 199.49 195.78 196.64 384,707 -3.22(-1.61%)
Oct 06, 2016 197.18 200.17 196.26 199.86 476,607 +2.61(+1.32%)
Oct 05, 2016 196.10 198.88 195.98 197.25 491,485 +2.45(+1.26%)
Oct 04, 2016 198.25 198.87 194.21 194.80 441,565 -3.50(-1.76%)
Oct 03, 2016 196.00 199.08 195.73 198.29 606,221 +1.28(+0.65%)
Sep 30, 2016 194.31 198.29 193.82 197.01 560,273 +3.96(+2.05%)
Sep 29, 2016 192.10 194.72 191.85 193.05 511,954 +0.92(+0.48%)
Sep 28, 2016 191.32 192.31 189.42 192.13 385,385 +1.08(+0.56%)
Sep 27, 2016 189.72 191.51 189.31 191.05 379,810 +1.33(+0.70%)
Sep 26, 2016 188.48 190.52 187.99 189.72 563,950 -0.04(-0.02%)
Sep 23, 2016 192.79 193.39 189.71 189.77 617,548 -3.44(-1.78%)
Sep 22, 2016 192.93 194.05 192.35 193.21 403,239 +1.82(+0.95%)
Sep 21, 2016 190.14 191.65 189.03 191.39 581,223 +1.60(+0.84%)
Sep 20, 2016 193.96 194.03 189.78 189.78 473,810 -3.49(-1.80%)
Sep 19, 2016 191.96 194.29 191.79 193.27 749,830 +2.05(+1.07%)
Sep 16, 2016 198.18 198.97 188.57 191.22 1,872,222 -8.51(-4.26%)
Sep 15, 2016 195.90 200.28 194.67 199.73 644,610 +3.46(+1.76%)
Sep 14, 2016 195.80 197.56 195.15 196.27 494,016 +1.67(+0.86%)
Sep 13, 2016 200.74 201.40 194.58 194.59 725,512 -1.90(-0.97%)
Sep 12, 2016 194.03 196.98 193.14 196.50 628,025 +1.58(+0.81%)
Sep 09, 2016 198.80 199.54 194.91 194.92 1,033,899 -6.16(-3.06%)
Sep 08, 2016 199.26 201.35 198.04 201.08 580,869 +1.60(+0.80%)
Sep 07, 2016 199.58 199.75 197.51 199.47 647,136 -2.42(-1.20%)
Sep 06, 2016 201.83 202.49 201.20 201.89 414,028 +0.18(+0.09%)
Sep 02, 2016 201.80 201.72 201.72 201.72 282,230 +1.39(+0.70%)
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.