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

Transdigm Group Inc (NY: TDG )

1,291.95 +5.63 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 29, 2021 587.84 591.33 579.58 585.05 273,050 -4.29(-0.73%)
Oct 28, 2021 588.94 592.53 585.68 589.34 246,019 -0.78(-0.13%)
Oct 27, 2021 605.50 606.73 589.56 590.12 217,122 -12.87(-2.13%)
Oct 26, 2021 597.95 607.66 602.99 257,914 +6.41(+1.08%)
Oct 25, 2021 605.27 609.31 593.17 596.57 212,732 -11.38(-1.87%)
Oct 22, 2021 613.74 615.15 604.66 607.95 177,012 -1.66(-0.27%)
Oct 21, 2021 600.99 609.62 600.06 609.61 194,620 +6.24(+1.03%)
Oct 20, 2021 600.72 608.07 598.66 603.37 193,350 -3.46(-0.57%)
Oct 19, 2021 605.30 609.92 599.17 606.83 231,574 +6.61(+1.10%)
Oct 18, 2021 594.25 600.43 589.74 600.22 175,637 +0.49(+0.08%)
Oct 15, 2021 602.08 604.21 599.53 599.73 274,897 +3.50(+0.59%)
Oct 14, 2021 600.17 600.17 592.11 596.23 291,799 +3.52(+0.59%)
Oct 13, 2021 591.50 594.43 583.43 592.72 243,903 +0.71(+0.12%)
Oct 12, 2021 599.00 602.42 590.66 592.00 193,433 -5.54(-0.93%)
Oct 11, 2021 603.59 608.14 596.99 597.55 113,275 -6.49(-1.07%)
Oct 08, 2021 605.37 609.13 600.87 604.04 154,159 -3.72(-0.61%)
Oct 07, 2021 615.32 617.33 607.05 607.76 179,042 -2.40(-0.39%)
Oct 06, 2021 597.18 611.14 591.90 610.16 203,451 +4.98(+0.82%)
Oct 05, 2021 606.29 610.97 602.20 605.18 192,686 +1.19(+0.20%)
Oct 04, 2021 612.99 612.99 597.01 603.99 236,484 -8.37(-1.37%)
Oct 01, 2021 591.75 615.77 590.92 612.36 467,655 +26.60(+4.54%)
Sep 30, 2021 596.87 596.87 585.16 585.76 395,878 -9.31(-1.57%)
Sep 29, 2021 604.09 608.35 594.39 595.07 213,828 -3.55(-0.59%)
Sep 28, 2021 609.08 609.18 591.97 598.62 253,486 -9.88(-1.62%)
Sep 27, 2021 608.43 613.66 604.90 608.50 373,179 +4.13(+0.68%)
Sep 24, 2021 595.43 605.07 591.61 604.37 228,132 +5.84(+0.98%)
Sep 23, 2021 593.20 600.38 590.61 598.53 300,107 +8.53(+1.45%)
Sep 22, 2021 580.35 594.20 579.91 590.00 271,397 +14.39(+2.50%)
Sep 21, 2021 577.49 581.59 572.14 575.61 210,466 -1.04(-0.18%)
Sep 20, 2021 565.13 578.05 562.11 576.65 297,798 +4.61(+0.81%)
Sep 17, 2021 561.34 574.78 560.15 572.04 813,301 +5.01(+0.88%)
Sep 16, 2021 574.08 575.63 566.31 567.03 187,267 -7.84(-1.36%)
Sep 15, 2021 575.84 577.61 564.75 574.87 321,396 -0.98(-0.17%)
Sep 14, 2021 575.26 576.86 564.48 575.85 301,647 +2.12(+0.37%)
Sep 13, 2021 569.15 576.17 563.89 573.73 228,740 +11.42(+2.03%)
Sep 10, 2021 563.00 570.37 558.30 562.30 302,681 +1.40(+0.25%)
Sep 09, 2021 548.24 565.39 544.92 560.90 352,649 +12.24(+2.23%)
Sep 08, 2021 555.16 558.45 547.58 548.67 221,757 -5.55(-1.00%)
Sep 07, 2021 566.11 567.39 553.36 554.22 398,878 -10.63(-1.88%)
Sep 03, 2021 569.82 570.95 560.66 564.84 235,310 -7.04(-1.23%)
Sep 02, 2021 572.19 577.46 570.58 571.89 156,202 +0.26(+0.05%)
Sep 01, 2021 572.91 576.61 567.18 571.62 267,101 +1.90(+0.33%)
Aug 31, 2021 564.60 572.83 562.91 569.72 296,815 +3.66(+0.65%)
Aug 30, 2021 570.49 572.58 564.38 566.06 174,603 -4.86(-0.85%)
Aug 27, 2021 557.42 573.97 557.42 570.92 267,200 +13.50(+2.42%)
Aug 26, 2021 566.87 566.87 556.77 557.42 151,255 -9.07(-1.60%)
Aug 25, 2021 571.04 572.38 564.80 566.49 156,417 -4.00(-0.70%)
Aug 24, 2021 570.05 576.35 568.80 570.50 205,195 +4.90(+0.87%)
Aug 23, 2021 561.80 568.32 560.49 565.59 219,103 +7.19(+1.29%)
Aug 20, 2021 551.46 561.99 550.60 558.40 199,884 +5.56(+1.01%)
Aug 19, 2021 559.90 565.08 550.63 552.84 243,339 -12.84(-2.27%)
Aug 18, 2021 565.67 571.86 559.35 565.68 204,844 -0.27(-0.05%)
Aug 17, 2021 560.08 566.26 558.35 565.95 155,407 -0.37(-0.06%)
Aug 16, 2021 564.56 569.63 560.46 566.32 223,752 -2.00(-0.35%)
Aug 13, 2021 575.59 577.24 567.45 568.31 169,893 -7.88(-1.37%)
Aug 12, 2021 586.20 588.84 567.02 576.19 257,406 -9.08(-1.55%)
Aug 11, 2021 582.77 587.83 573.86 585.27 462,920 +2.86(+0.49%)
Aug 10, 2021 592.41 597.27 581.71 582.41 298,233 -7.04(-1.19%)
Aug 09, 2021 587.10 593.94 580.43 589.45 276,265 -0.56(-0.10%)
Aug 06, 2021 591.14 596.78 588.41 590.02 175,848 +4.28(+0.73%)
Aug 05, 2021 579.95 590.97 579.95 585.74 174,371 +7.92(+1.37%)
Aug 04, 2021 585.51 589.44 577.29 577.82 186,323 -14.87(-2.51%)
Aug 03, 2021 596.86 596.86 584.24 592.69 220,870 -3.13(-0.53%)
Aug 02, 2021 608.53 610.29 595.24 595.82 212,852 -5.43(-0.90%)
Jul 30, 2021 609.94 612.43 598.79 601.25 185,424 -12.94(-2.11%)
Jul 29, 2021 613.23 618.20 608.24 614.19 136,667 +5.97(+0.98%)
Jul 28, 2021 613.37 615.31 606.51 608.22 158,567 +0.01(+0.00%)
Jul 27, 2021 606.75 610.53 603.68 608.21 117,894 -2.00(-0.33%)
Jul 26, 2021 607.25 610.34 602.81 610.21 141,340 +2.81(+0.46%)
Jul 23, 2021 614.29 614.29 605.44 607.39 139,805 +0.38(+0.06%)
Jul 22, 2021 605.56 608.01 600.77 607.01 109,250 -1.52(-0.25%)
Jul 21, 2021 603.47 610.80 596.67 608.53 154,423 +11.41(+1.91%)
Jul 20, 2021 571.77 598.94 570.80 597.12 315,967 +27.22(+4.78%)
Jul 19, 2021 576.79 579.91 556.91 569.90 517,582 -24.31(-4.09%)
Jul 16, 2021 600.89 603.30 592.18 594.21 210,222 -2.80(-0.47%)
Jul 15, 2021 599.53 605.75 594.97 597.00 179,747 -8.80(-1.45%)
Jul 14, 2021 610.21 614.42 604.80 605.80 176,588 -2.46(-0.40%)
Jul 13, 2021 611.67 615.75 607.85 608.26 230,071 -4.78(-0.78%)
Jul 12, 2021 614.05 617.23 609.46 613.04 273,392 -6.00(-0.97%)
Jul 09, 2021 616.15 619.39 612.25 619.04 165,017 +12.05(+1.99%)
Jul 08, 2021 604.42 612.36 598.26 606.99 200,661 -6.72(-1.09%)
Jul 07, 2021 612.90 616.66 607.09 613.71 188,642 -1.93(-0.31%)
Jul 06, 2021 618.99 618.99 607.23 615.64 190,544 -4.70(-0.76%)
Jul 02, 2021 620.43 621.15 613.62 620.34 138,597 +2.31(+0.37%)
Jul 01, 2021 608.97 618.54 608.92 618.03 216,927 +10.96(+1.81%)
Jun 30, 2021 604.95 611.38 600.03 607.07 321,258 +2.87(+0.48%)
Jun 29, 2021 618.54 618.99 603.75 604.20 304,089 -11.32(-1.84%)
Jun 28, 2021 628.88 628.99 612.83 615.52 281,614 -15.87(-2.51%)
Jun 25, 2021 638.34 638.68 627.73 631.38 390,951 -6.35(-1.00%)
Jun 24, 2021 645.27 645.27 631.06 637.73 269,813 -2.48(-0.39%)
Jun 23, 2021 637.74 641.50 635.83 640.21 287,746 +3.41(+0.53%)
Jun 22, 2021 629.39 636.93 622.20 636.80 309,450 +7.57(+1.20%)
Jun 21, 2021 619.58 630.94 617.69 629.24 285,433 +15.01(+2.44%)
Jun 18, 2021 616.89 619.17 610.25 614.23 378,377 -11.80(-1.88%)
Jun 17, 2021 624.57 627.45 614.45 626.03 308,827 +2.15(+0.34%)
Jun 16, 2021 633.61 637.25 623.73 623.88 320,564 -10.58(-1.67%)
Jun 15, 2021 627.95 634.59 624.75 634.46 309,534 +7.12(+1.13%)
Jun 14, 2021 619.24 627.50 619.24 627.34 357,627 +6.54(+1.05%)
Jun 11, 2021 622.48 624.26 615.77 620.81 224,114 +1.82(+0.29%)
Jun 10, 2021 626.86 626.86 616.41 618.99 209,319 -3.75(-0.60%)
Jun 09, 2021 627.47 628.15 621.13 622.74 277,671 -4.69(-0.75%)
Jun 08, 2021 622.19 630.65 622.19 627.43 338,909 +6.05(+0.97%)
Jun 07, 2021 623.40 625.79 619.24 621.38 718,745 -2.58(-0.41%)
Jun 04, 2021 622.92 627.65 622.92 623.96 498,349 +4.27(+0.69%)
Jun 03, 2021 613.08 620.86 610.15 619.69 424,653 +1.17(+0.19%)
Jun 02, 2021 617.21 623.16 616.28 618.52 421,516 -0.44(-0.07%)
Jun 01, 2021 613.06 624.34 612.88 618.96 408,420 +10.44(+1.72%)
May 28, 2021 608.36 610.25 599.24 608.52 310,583 -0.62(-0.10%)
May 27, 2021 595.53 610.00 590.61 609.14 880,353 +26.69(+4.58%)
May 26, 2021 577.14 583.87 575.42 582.45 303,946 +7.80(+1.36%)
May 25, 2021 577.69 580.10 573.19 574.64 164,934 -2.06(-0.36%)
May 24, 2021 568.26 579.44 563.14 576.71 268,507 +13.05(+2.32%)
May 21, 2021 570.22 571.69 562.83 563.65 314,977 -2.36(-0.42%)
May 20, 2021 551.20 568.09 549.85 566.02 290,974 +14.90(+2.70%)
May 19, 2021 545.12 551.74 540.70 551.11 230,826 -2.70(-0.49%)
May 18, 2021 557.19 559.17 551.96 553.81 239,167 -5.57(-1.00%)
May 17, 2021 557.55 561.71 551.71 559.38 231,354 -0.90(-0.16%)
May 14, 2021 554.71 563.24 550.86 560.29 166,509 +10.17(+1.85%)
May 13, 2021 546.79 558.42 545.22 550.12 311,316 +7.81(+1.44%)
May 12, 2021 562.73 564.13 541.12 542.31 410,562 -20.46(-3.64%)
May 11, 2021 551.47 569.84 545.97 562.77 461,420 -1.23(-0.22%)
May 10, 2021 572.09 576.38 563.39 564.00 375,626 -6.21(-1.09%)
May 07, 2021 559.90 572.07 559.90 570.21 187,620 +8.39(+1.49%)
May 06, 2021 561.80 562.43 548.65 561.81 338,673 +3.32(+0.59%)
May 05, 2021 560.72 566.17 554.54 558.49 322,603 -1.09(-0.19%)
May 04, 2021 569.48 570.67 556.15 559.58 251,881 -10.50(-1.84%)
May 03, 2021 578.87 583.88 569.39 570.08 214,479 -5.52(-0.96%)
Apr 30, 2021 568.44 576.36 566.73 575.60 357,516 +3.51(+0.61%)
Apr 29, 2021 573.39 576.47 566.65 572.09 150,775 +4.44(+0.78%)
Apr 28, 2021 564.29 570.06 563.05 567.65 167,105 +2.63(+0.46%)
Apr 27, 2021 567.33 574.01 564.41 565.02 174,070 -1.40(-0.25%)
Apr 26, 2021 559.62 567.53 559.18 566.42 199,044 +8.08(+1.45%)
Apr 23, 2021 556.64 560.84 549.10 558.34 335,658 +1.44(+0.26%)
Apr 22, 2021 560.84 567.56 556.80 556.89 162,115 -2.25(-0.40%)
Apr 21, 2021 558.02 561.38 555.01 559.14 293,441 +0.41(+0.07%)
Apr 20, 2021 564.05 564.05 547.46 558.73 344,223 -9.61(-1.69%)
Apr 19, 2021 574.58 577.07 564.35 568.34 255,664 -10.78(-1.86%)
Apr 16, 2021 587.70 590.29 574.96 579.12 417,334 -5.91(-1.01%)
Apr 15, 2021 590.71 590.71 580.64 585.03 287,953 -4.81(-0.82%)
Apr 14, 2021 582.66 593.70 577.50 589.84 232,560 +9.93(+1.71%)
Apr 13, 2021 580.52 586.70 575.23 579.91 277,032 -4.98(-0.85%)
Apr 12, 2021 575.33 584.89 573.03 584.89 182,443 +7.88(+1.37%)
Apr 09, 2021 576.25 577.31 569.84 577.01 148,743 -0.81(-0.14%)
Apr 08, 2021 565.94 578.55 563.36 577.81 168,298 +9.05(+1.59%)
Apr 07, 2021 574.97 574.97 563.82 568.76 158,053 -7.44(-1.29%)
Apr 06, 2021 560.74 580.58 560.74 576.20 231,092 +9.95(+1.76%)
Apr 05, 2021 571.30 577.49 562.77 566.25 299,494 +0.06(+0.01%)
Apr 01, 2021 553.67 567.68 551.81 566.19 322,330 +14.81(+2.69%)
Mar 31, 2021 554.04 557.82 546.78 551.38 433,275 +3.09(+0.56%)
Mar 30, 2021 544.44 550.57 540.83 548.30 181,106 +5.11(+0.94%)
Mar 29, 2021 550.02 555.87 539.61 543.19 235,281 -6.81(-1.24%)
Mar 26, 2021 553.93 553.93 539.71 550.00 294,714 +0.21(+0.04%)
Mar 25, 2021 553.63 553.66 540.00 549.79 312,086 -6.19(-1.11%)
Mar 24, 2021 549.54 565.14 549.54 555.98 262,876 +9.26(+1.69%)
Mar 23, 2021 554.29 557.89 543.97 546.72 220,473 -13.51(-2.41%)
Mar 22, 2021 564.15 564.68 554.04 560.24 167,090 -3.90(-0.69%)
Mar 19, 2021 557.11 570.94 551.33 564.14 332,033 +3.67(+0.65%)
Mar 18, 2021 570.34 575.53 558.78 560.47 185,945 -12.04(-2.10%)
Mar 17, 2021 571.30 577.34 566.79 572.51 195,013 +3.44(+0.60%)
Mar 16, 2021 578.31 578.31 565.03 569.07 220,293 -10.02(-1.73%)
Mar 15, 2021 582.46 587.10 574.33 579.09 241,074 -2.28(-0.39%)
Mar 12, 2021 562.72 581.49 562.72 581.37 302,284 +21.20(+3.78%)
Mar 11, 2021 560.54 568.60 557.98 560.17 249,506 -1.95(-0.35%)
Mar 10, 2021 554.98 566.37 548.83 562.12 148,207 +9.28(+1.68%)
Mar 09, 2021 572.27 572.28 552.84 552.85 346,955 -15.78(-2.77%)
Mar 08, 2021 564.86 573.81 559.51 568.62 295,913 +8.79(+1.57%)
Mar 05, 2021 542.65 561.00 527.78 559.84 452,520 +23.13(+4.31%)
Mar 04, 2021 550.74 555.87 529.38 536.71 388,870 -16.73(-3.02%)
Mar 03, 2021 557.94 566.61 552.86 553.44 222,196 -6.23(-1.11%)
Mar 02, 2021 559.33 563.63 555.05 559.67 205,832 -0.11(-0.02%)
Mar 01, 2021 551.52 566.89 551.52 559.78 203,151 +18.95(+3.50%)
Feb 26, 2021 546.18 547.06 536.17 540.83 228,179 +0.02(+0.00%)
Feb 25, 2021 568.21 568.21 538.29 540.82 343,957 -30.48(-5.34%)
Feb 24, 2021 568.56 586.21 567.45 571.30 347,480 +4.55(+0.80%)
Feb 23, 2021 555.64 568.97 545.80 566.75 330,698 +13.29(+2.40%)
Feb 22, 2021 558.39 562.51 552.42 553.46 277,504 -9.73(-1.73%)
Feb 19, 2021 543.36 563.38 542.80 563.18 271,789 +22.47(+4.16%)
Feb 18, 2021 528.95 542.84 526.73 540.71 229,565 +5.79(+1.08%)
Feb 17, 2021 534.00 538.86 528.79 534.93 195,672 -2.04(-0.38%)
Feb 16, 2021 542.93 545.18 535.15 536.97 245,637 -3.70(-0.68%)
Feb 12, 2021 535.92 548.90 533.53 540.67 273,922 +1.38(+0.26%)
Feb 11, 2021 542.14 549.88 537.31 539.29 309,185 -4.41(-0.81%)
Feb 10, 2021 556.84 560.50 537.17 543.70 359,129 -15.87(-2.84%)
Feb 09, 2021 560.75 573.55 550.03 559.56 304,979 -3.31(-0.59%)
Feb 08, 2021 569.16 572.09 559.96 562.87 381,229 -4.53(-0.80%)
Feb 05, 2021 578.49 579.08 564.35 567.40 314,333 -4.69(-0.82%)
Feb 04, 2021 566.03 572.66 562.77 572.09 373,441 +10.02(+1.78%)
Feb 03, 2021 549.35 563.71 549.35 562.07 450,797 +9.29(+1.68%)
Feb 02, 2021 543.44 558.74 541.27 552.77 445,540 +17.90(+3.35%)
Feb 01, 2021 524.69 537.48 520.98 534.87 370,749 +15.97(+3.08%)
Jan 29, 2021 518.50 525.95 504.42 518.90 491,012 -2.30(-0.44%)
Jan 28, 2021 493.91 525.41 492.74 521.20 481,470 +34.83(+7.16%)
Jan 27, 2021 500.24 512.69 485.22 486.36 588,522 -24.04(-4.71%)
Jan 26, 2021 528.61 533.54 509.72 510.40 281,159 -14.90(-2.84%)
Jan 25, 2021 537.99 537.99 521.37 525.30 731,969 -15.28(-2.83%)
Jan 22, 2021 536.35 542.81 534.38 540.58 191,393 +2.27(+0.42%)
Jan 21, 2021 538.59 541.53 531.51 538.31 227,471 -3.29(-0.61%)
Jan 20, 2021 537.78 548.79 536.24 541.60 280,108 +3.83(+0.71%)
Jan 19, 2021 557.34 557.57 536.79 537.78 366,084 -10.86(-1.98%)
Jan 15, 2021 567.93 567.93 548.18 548.64 226,793 -19.77(-3.48%)
Jan 14, 2021 572.29 578.49 566.49 568.41 259,956 -4.63(-0.81%)
Jan 13, 2021 577.86 578.75 566.81 573.04 170,819 -6.47(-1.12%)
Jan 12, 2021 573.97 581.25 573.97 579.51 137,026 +4.68(+0.81%)
Jan 11, 2021 569.45 576.51 569.45 574.83 172,571 -0.32(-0.06%)
Jan 08, 2021 566.59 576.53 566.59 575.15 215,171 +7.58(+1.34%)
Jan 07, 2021 567.14 580.29 562.62 567.57 228,431 +5.89(+1.05%)
Jan 06, 2021 563.56 575.33 558.64 561.68 211,317 -0.30(-0.05%)
Jan 05, 2021 556.03 571.59 553.50 561.98 183,694 +10.83(+1.97%)
Jan 04, 2021 573.91 578.04 544.16 551.15 414,186 -29.24(-5.04%)
Dec 31, 2020 580.39 580.39 580.39 316,330 +2.54(+0.44%)
Dec 30, 2020 569.56 580.45 569.56 577.85 316,330 +7.79(+1.37%)
Dec 29, 2020 575.85 575.85 564.20 570.06 102,237 -1.90(-0.33%)
Dec 28, 2020 571.02 574.47 568.40 571.96 110,124 +2.95(+0.52%)
Dec 24, 2020 571.22 572.79 564.97 569.01 50,860 -4.87(-0.85%)
Dec 23, 2020 561.59 578.18 561.59 573.88 178,991 +14.70(+2.63%)
Dec 22, 2020 561.95 566.03 558.72 559.18 200,311 -4.20(-0.75%)
Dec 21, 2020 554.76 565.04 550.21 563.38 339,074 -7.15(-1.25%)
Dec 18, 2020 561.15 573.04 557.83 570.53 601,903 +9.36(+1.67%)
Dec 17, 2020 567.17 568.89 558.02 561.17 308,577 -4.86(-0.86%)
Dec 16, 2020 575.60 577.56 563.84 566.02 276,411 -9.58(-1.66%)
Dec 15, 2020 562.24 580.20 558.83 575.60 382,112 +16.81(+3.01%)
Dec 14, 2020 569.56 569.56 558.43 558.79 313,626 -5.60(-0.99%)
Dec 11, 2020 556.93 571.32 556.93 564.39 288,209 +0.73(+0.13%)
Dec 10, 2020 552.55 568.31 552.55 563.66 255,798 +5.17(+0.93%)
Dec 09, 2020 565.88 566.34 550.53 558.49 247,739 -6.19(-1.10%)
Dec 08, 2020 559.07 572.08 558.32 564.68 229,066 +1.02(+0.18%)
Dec 07, 2020 566.04 567.83 557.42 563.66 230,449 -4.37(-0.77%)
Dec 04, 2020 563.65 575.15 563.65 568.03 229,245 +6.59(+1.17%)
Dec 03, 2020 560.78 575.61 558.49 561.44 418,297 +3.56(+0.64%)
Dec 02, 2020 553.51 562.67 549.40 557.88 338,229 +1.16(+0.21%)
Dec 01, 2020 551.31 561.96 547.23 556.71 325,073 +13.51(+2.49%)
Nov 30, 2020 554.27 558.36 539.71 543.20 305,218 -11.58(-2.09%)
Nov 27, 2020 571.02 571.02 553.41 554.78 132,109 -11.55(-2.04%)
Nov 25, 2020 572.90 572.90 562.72 566.33 292,794 -10.84(-1.88%)
Nov 24, 2020 567.65 580.83 562.96 577.17 447,505 +19.20(+3.44%)
Nov 23, 2020 545.43 562.25 543.95 557.97 267,207 +19.52(+3.62%)
Nov 20, 2020 553.81 559.09 535.90 538.45 399,101 -15.49(-2.80%)
Nov 19, 2020 547.74 555.56 540.77 553.95 323,247 +2.61(+0.47%)
Nov 18, 2020 553.24 562.76 545.93 551.34 561,689 +9.29(+1.71%)
Nov 17, 2020 532.58 548.23 529.98 542.05 400,839 +3.76(+0.70%)
Nov 16, 2020 551.78 552.93 536.56 538.29 468,704 +6.73(+1.27%)
Nov 13, 2020 524.02 533.35 520.99 531.56 353,358 +9.61(+1.84%)
Nov 12, 2020 511.13 533.97 500.58 521.95 582,561 -4.01(-0.76%)
Nov 11, 2020 541.47 541.72 519.09 525.96 485,412 -12.73(-2.36%)
Nov 10, 2020 538.90 543.76 529.43 538.69 619,487 +5.68(+1.07%)
Nov 09, 2020 540.04 573.65 532.85 533.00 1,183,064 +44.89(+9.20%)
Nov 06, 2020 487.02 491.30 483.33 488.12 202,909 +1.10(+0.23%)
Nov 05, 2020 480.86 489.24 480.86 487.02 232,235 +6.79(+1.41%)
Nov 04, 2020 478.65 487.03 472.06 480.23 273,144 +3.27(+0.69%)
Nov 03, 2020 473.28 480.61 471.56 476.96 303,554 +13.25(+2.86%)
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.