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

Fair Isaac and Company (NY: FICO )

1,162.25 +8.97 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 28, 2023 671.85 686.74 671.85 677.39 292,772 +6.98(+1.04%)
Feb 27, 2023 671.18 672.72 666.43 670.41 119,411 +4.47(+0.67%)
Feb 24, 2023 659.87 668.24 658.72 665.94 100,101 -5.73(-0.85%)
Feb 23, 2023 666.72 674.54 662.56 671.67 94,431 +8.19(+1.23%)
Feb 22, 2023 666.62 668.34 654.69 663.48 169,895 -1.52(-0.23%)
Feb 21, 2023 667.33 676.56 663.02 665.00 213,567 -17.19(-2.52%)
Feb 17, 2023 674.68 687.24 665.80 682.19 207,399 -5.61(-0.82%)
Feb 16, 2023 690.00 696.22 687.24 687.80 156,477 -11.14(-1.59%)
Feb 15, 2023 691.33 703.86 691.33 698.94 181,689 +0.88(+0.13%)
Feb 14, 2023 692.56 701.63 690.29 698.06 191,637 +3.82(+0.55%)
Feb 13, 2023 691.80 698.03 684.01 694.24 189,645 +14.51(+2.13%)
Feb 10, 2023 670.98 686.24 669.04 679.73 176,071 +1.99(+0.29%)
Feb 09, 2023 680.41 698.99 674.92 677.74 244,374 +0.89(+0.13%)
Feb 08, 2023 677.41 682.47 667.65 676.85 217,044 -0.68(-0.10%)
Feb 07, 2023 666.35 680.85 657.20 677.53 162,506 +4.08(+0.61%)
Feb 06, 2023 677.72 677.72 667.80 673.45 169,762 -7.87(-1.16%)
Feb 03, 2023 671.73 692.79 671.73 681.32 209,905 -9.00(-1.30%)
Feb 02, 2023 693.62 710.00 685.27 690.32 214,570 +7.64(+1.12%)
Feb 01, 2023 662.47 686.23 653.19 682.68 204,360 +16.73(+2.51%)
Jan 31, 2023 643.52 668.45 640.12 665.95 286,037 +21.67(+3.36%)
Jan 30, 2023 658.12 659.98 644.27 644.28 186,002 -15.97(-2.42%)
Jan 27, 2023 623.79 676.98 617.35 660.25 317,427 +14.20(+2.20%)
Jan 26, 2023 646.65 648.89 632.09 646.05 227,522 +3.22(+0.50%)
Jan 25, 2023 627.82 646.38 610.66 642.83 188,727 +2.61(+0.41%)
Jan 24, 2023 653.12 657.58 638.00 640.22 243,542 -9.73(-1.50%)
Jan 23, 2023 648.39 658.21 640.53 649.95 217,787 +0.77(+0.12%)
Jan 20, 2023 623.39 649.92 623.39 649.18 199,706 +25.32(+4.06%)
Jan 19, 2023 625.03 636.99 622.47 623.86 178,572 -6.11(-0.97%)
Jan 18, 2023 635.29 640.50 619.17 629.97 211,805 +2.09(+0.33%)
Jan 17, 2023 616.01 628.26 610.18 627.88 161,373 +9.96(+1.61%)
Jan 13, 2023 599.22 620.65 599.22 617.92 128,997 +12.34(+2.04%)
Jan 12, 2023 598.40 608.31 586.60 605.58 163,850 +6.61(+1.10%)
Jan 11, 2023 588.26 600.92 584.44 598.97 168,387 +13.11(+2.24%)
Jan 10, 2023 588.48 591.62 575.39 585.86 253,026 -8.01(-1.35%)
Jan 09, 2023 609.55 611.98 591.80 593.87 193,278 -8.07(-1.34%)
Jan 06, 2023 603.60 608.70 583.69 601.94 115,677 +5.04(+0.84%)
Jan 05, 2023 601.06 606.40 589.50 596.90 146,516 -12.14(-1.99%)
Jan 04, 2023 596.54 609.80 596.15 609.04 117,334 +17.85(+3.02%)
Jan 03, 2023 608.65 617.10 586.11 591.19 165,263 -7.39(-1.23%)
Dec 30, 2022 591.69 599.09 587.81 598.58 153,245 -2.32(-0.39%)
Dec 29, 2022 607.49 614.49 598.75 600.90 120,580 -5.94(-0.98%)
Dec 28, 2022 615.33 622.22 604.40 606.84 92,619 -7.46(-1.21%)
Dec 27, 2022 613.88 617.37 608.17 614.30 92,277 -2.46(-0.40%)
Dec 23, 2022 613.10 623.15 605.05 616.76 90,452 +2.24(+0.36%)
Dec 22, 2022 602.71 617.48 599.28 614.52 128,404 +0.32(+0.05%)
Dec 21, 2022 592.59 614.21 592.59 614.20 133,042 +23.05(+3.90%)
Dec 20, 2022 582.74 595.52 580.49 591.15 138,329 +5.50(+0.94%)
Dec 19, 2022 586.61 593.70 579.61 585.65 170,815 -4.98(-0.84%)
Dec 16, 2022 595.19 595.19 583.18 590.63 427,657 -7.58(-1.27%)
Dec 15, 2022 594.02 598.22 583.63 598.21 242,626 -8.47(-1.40%)
Dec 14, 2022 616.86 628.65 602.50 606.68 193,769 -13.88(-2.24%)
Dec 13, 2022 628.00 638.87 615.34 620.56 237,578 +4.25(+0.69%)
Dec 12, 2022 618.13 623.20 609.29 616.31 120,397 +0.86(+0.14%)
Dec 09, 2022 620.76 626.45 614.90 615.45 142,127 -9.54(-1.53%)
Dec 08, 2022 620.69 632.02 610.60 624.99 179,400 +11.49(+1.87%)
Dec 07, 2022 609.00 616.12 598.48 613.50 136,825 +3.89(+0.64%)
Dec 06, 2022 609.65 612.68 595.05 609.61 174,326 -2.49(-0.41%)
Dec 05, 2022 612.34 615.53 599.07 612.10 170,105 -9.22(-1.48%)
Dec 02, 2022 619.00 626.96 602.30 621.32 190,173 +0.18(+0.03%)
Dec 01, 2022 617.52 637.69 612.17 621.14 303,258 +1.42(+0.23%)
Nov 30, 2022 587.37 621.20 582.49 619.72 395,794 +28.98(+4.91%)
Nov 29, 2022 583.78 597.13 579.48 590.74 214,627 +3.06(+0.52%)
Nov 28, 2022 579.43 589.05 571.81 587.68 189,969 -1.39(-0.24%)
Nov 25, 2022 576.59 589.97 570.81 589.07 84,283 +9.78(+1.69%)
Nov 23, 2022 578.42 594.67 578.29 579.29 177,371 +1.39(+0.24%)
Nov 22, 2022 581.89 584.36 574.14 577.90 174,968 -3.59(-0.62%)
Nov 21, 2022 577.42 582.93 568.90 581.49 163,316 +5.29(+0.92%)
Nov 18, 2022 593.87 593.87 568.38 576.20 290,668 -10.51(-1.79%)
Nov 17, 2022 600.84 603.45 571.25 586.71 346,047 -31.16(-5.04%)
Nov 16, 2022 603.65 623.34 603.65 617.87 194,504 +1.38(+0.22%)
Nov 15, 2022 610.99 623.61 604.84 616.49 273,914 +23.59(+3.98%)
Nov 14, 2022 600.01 613.86 580.01 592.90 368,123 -14.67(-2.41%)
Nov 11, 2022 583.86 623.15 583.86 607.57 475,693 +25.79(+4.43%)
Nov 10, 2022 525.74 581.87 518.26 581.78 844,583 +138.01(+31.10%)
Nov 09, 2022 446.82 446.94 437.31 443.77 201,303 -6.76(-1.50%)
Nov 08, 2022 439.21 456.33 435.48 450.53 311,284 +13.68(+3.13%)
Nov 07, 2022 435.17 442.30 427.09 436.85 227,122 +1.50(+0.34%)
Nov 04, 2022 442.74 443.55 427.72 435.35 171,772 -1.33(-0.30%)
Nov 03, 2022 440.88 451.13 433.45 436.68 199,264 -10.82(-2.42%)
Nov 02, 2022 473.52 475.04 442.27 447.50 245,609 -28.62(-6.01%)
Nov 01, 2022 486.17 487.24 471.48 476.12 166,583 -2.72(-0.57%)
Oct 31, 2022 482.30 487.83 477.50 478.84 271,390 -6.27(-1.29%)
Oct 28, 2022 473.24 485.43 471.67 485.11 207,406 +10.54(+2.22%)
Oct 27, 2022 450.00 475.91 449.45 474.57 351,921 +27.01(+6.03%)
Oct 26, 2022 429.70 448.07 429.70 447.56 259,736 +14.81(+3.42%)
Oct 25, 2022 418.97 437.65 418.97 432.75 278,551 +16.87(+4.06%)
Oct 24, 2022 412.67 419.27 408.88 415.88 186,292 +6.22(+1.52%)
Oct 21, 2022 407.61 413.00 400.51 409.66 142,168 +1.07(+0.26%)
Oct 20, 2022 410.34 412.45 400.23 408.59 189,998 -0.36(-0.09%)
Oct 19, 2022 417.20 418.77 403.24 408.95 246,427 -11.06(-2.63%)
Oct 18, 2022 419.30 425.23 414.89 420.01 159,641 +10.73(+2.62%)
Oct 17, 2022 406.44 417.59 406.11 409.28 163,446 +8.87(+2.22%)
Oct 14, 2022 407.33 413.54 398.56 400.41 154,330 -3.66(-0.91%)
Oct 13, 2022 394.26 407.65 389.83 404.07 191,937 -1.24(-0.31%)
Oct 12, 2022 406.20 413.44 404.16 405.31 251,166 -0.42(-0.10%)
Oct 11, 2022 402.24 406.11 394.38 405.73 346,662 +9.42(+2.38%)
Oct 10, 2022 402.65 403.66 391.51 396.31 241,397 -5.89(-1.46%)
Oct 07, 2022 407.30 411.73 399.31 402.20 327,728 -11.62(-2.81%)
Oct 06, 2022 430.77 434.95 410.72 413.82 304,626 -26.16(-5.95%)
Oct 05, 2022 434.66 443.98 428.64 439.98 131,221 -1.16(-0.26%)
Oct 04, 2022 430.25 441.77 430.25 441.14 355,561 +17.23(+4.06%)
Oct 03, 2022 415.16 430.99 409.32 423.91 221,212 +11.90(+2.89%)
Sep 30, 2022 422.28 427.65 410.80 412.01 232,517 -12.83(-3.02%)
Sep 29, 2022 429.84 431.10 422.22 424.84 158,191 -8.19(-1.89%)
Sep 28, 2022 427.93 436.14 425.33 433.03 141,307 +7.46(+1.75%)
Sep 27, 2022 435.87 439.00 420.20 425.57 179,368 -2.61(-0.61%)
Sep 26, 2022 430.47 436.51 425.45 428.18 161,052 +0.27(+0.06%)
Sep 23, 2022 432.71 438.14 423.64 427.91 191,552 -11.68(-2.66%)
Sep 22, 2022 446.93 446.93 435.23 439.59 179,068 -10.11(-2.25%)
Sep 21, 2022 452.95 461.25 448.77 449.70 210,961 -0.37(-0.08%)
Sep 20, 2022 443.62 452.58 436.50 450.07 346,549 +0.23(+0.05%)
Sep 19, 2022 463.23 466.27 442.72 449.84 234,724 -16.11(-3.46%)
Sep 16, 2022 453.57 466.43 449.71 465.95 500,250 +7.95(+1.74%)
Sep 15, 2022 459.65 463.58 451.30 458.00 308,291 -5.98(-1.29%)
Sep 14, 2022 454.34 465.38 446.61 463.98 312,492 +9.65(+2.12%)
Sep 13, 2022 451.21 461.28 451.01 454.33 295,351 -6.34(-1.38%)
Sep 12, 2022 456.91 465.68 453.39 460.67 220,833 +8.90(+1.97%)
Sep 09, 2022 458.33 460.62 450.38 451.77 119,317 +0.16(+0.04%)
Sep 08, 2022 447.28 457.37 447.28 451.61 89,443 +2.07(+0.46%)
Sep 07, 2022 440.12 452.20 439.03 449.54 106,048 +7.91(+1.79%)
Sep 06, 2022 438.27 451.18 437.14 441.63 145,139 +1.85(+0.42%)
Sep 02, 2022 444.84 452.40 435.67 439.78 165,408 -3.04(-0.69%)
Sep 01, 2022 445.00 446.76 435.81 442.82 166,327 -6.58(-1.46%)
Aug 31, 2022 456.19 463.30 445.02 449.40 200,901 -6.43(-1.41%)
Aug 30, 2022 466.39 468.24 452.52 455.83 149,285 -6.71(-1.45%)
Aug 29, 2022 471.85 476.44 461.81 462.54 115,451 -14.31(-3.00%)
Aug 26, 2022 483.39 485.87 472.91 476.85 100,929 -8.73(-1.80%)
Aug 25, 2022 478.16 487.08 478.02 485.58 72,870 +6.86(+1.43%)
Aug 24, 2022 476.13 482.98 472.34 478.72 101,933 +2.59(+0.54%)
Aug 23, 2022 475.51 482.05 475.51 476.13 65,534 -1.79(-0.37%)
Aug 22, 2022 479.48 482.74 475.07 477.92 120,744 -11.87(-2.42%)
Aug 19, 2022 495.48 497.19 486.89 489.79 148,791 -7.59(-1.53%)
Aug 18, 2022 501.61 502.96 494.68 497.38 110,707 -1.80(-0.36%)
Aug 17, 2022 493.28 502.38 493.28 499.18 101,713 -2.31(-0.46%)
Aug 16, 2022 489.79 501.75 489.15 501.49 130,166 +11.70(+2.39%)
Aug 15, 2022 491.13 495.90 489.30 489.79 115,043 -0.96(-0.20%)
Aug 12, 2022 490.07 491.43 484.30 490.75 83,200 +4.52(+0.93%)
Aug 11, 2022 503.88 506.01 485.61 486.23 135,241 -14.88(-2.97%)
Aug 10, 2022 495.47 507.99 495.38 501.11 170,564 +10.53(+2.15%)
Aug 09, 2022 489.51 492.68 485.42 490.58 164,361 +0.74(+0.15%)
Aug 08, 2022 483.03 491.52 482.47 489.84 190,459 +7.37(+1.53%)
Aug 05, 2022 472.55 489.64 470.29 482.47 140,542 +7.07(+1.49%)
Aug 04, 2022 480.00 480.00 469.95 475.40 234,042 +4.94(+1.05%)
Aug 03, 2022 465.00 476.17 462.83 470.46 140,414 +7.86(+1.70%)
Aug 02, 2022 458.32 464.23 450.37 462.60 102,401 +1.90(+0.41%)
Aug 01, 2022 458.13 463.87 454.21 460.70 116,346 -1.33(-0.29%)
Jul 29, 2022 455.03 463.32 448.73 462.03 139,056 +5.76(+1.26%)
Jul 28, 2022 436.73 457.13 434.75 456.27 115,638 +18.60(+4.25%)
Jul 27, 2022 429.44 438.84 429.44 437.67 231,722 +10.05(+2.35%)
Jul 26, 2022 471.94 471.94 424.00 427.62 340,694 -42.08(-8.96%)
Jul 25, 2022 465.88 471.27 462.47 469.70 284,920 +2.05(+0.44%)
Jul 22, 2022 464.96 468.40 459.39 467.65 99,456 +1.43(+0.31%)
Jul 21, 2022 446.13 467.49 445.07 466.22 280,103 +16.22(+3.60%)
Jul 20, 2022 444.32 451.02 441.48 450.00 193,058 +9.57(+2.17%)
Jul 19, 2022 431.30 441.17 429.42 440.43 178,509 +15.03(+3.53%)
Jul 18, 2022 431.56 436.12 424.56 425.40 102,846 -2.90(-0.68%)
Jul 15, 2022 423.35 429.06 421.29 428.30 110,566 +8.80(+2.10%)
Jul 14, 2022 409.98 421.69 403.09 419.50 123,087 +3.18(+0.76%)
Jul 13, 2022 406.32 419.27 403.31 416.32 178,749 +4.19(+1.02%)
Jul 12, 2022 421.59 423.48 410.71 412.13 121,182 -5.69(-1.36%)
Jul 11, 2022 417.47 421.66 412.80 417.82 116,827 -1.03(-0.25%)
Jul 08, 2022 421.12 423.62 413.36 418.85 126,475 -4.76(-1.12%)
Jul 07, 2022 419.54 424.58 417.14 423.61 132,560 +4.61(+1.10%)
Jul 06, 2022 413.87 423.95 410.50 419.00 157,711 +7.67(+1.86%)
Jul 05, 2022 404.88 412.66 398.79 411.33 125,695 +3.07(+0.75%)
Jul 01, 2022 398.33 408.69 397.40 408.26 119,192 +7.36(+1.84%)
Jun 30, 2022 399.73 405.68 390.25 400.90 179,785 -0.16(-0.04%)
Jun 29, 2022 401.60 402.68 393.51 401.06 95,033 -0.30(-0.07%)
Jun 28, 2022 416.84 418.41 401.12 401.36 118,370 -13.67(-3.29%)
Jun 27, 2022 417.73 419.93 411.10 415.03 153,327 -1.12(-0.27%)
Jun 24, 2022 406.67 417.55 404.79 416.15 231,066 +13.91(+3.46%)
Jun 23, 2022 388.41 402.95 385.00 402.24 150,237 +15.61(+4.04%)
Jun 22, 2022 381.91 390.84 377.23 386.63 168,395 +1.62(+0.42%)
Jun 21, 2022 384.44 387.91 373.53 385.01 191,364 +5.98(+1.58%)
Jun 17, 2022 375.27 379.79 373.15 379.03 396,440 +4.24(+1.13%)
Jun 16, 2022 384.50 389.99 371.52 374.79 267,719 -21.01(-5.31%)
Jun 15, 2022 383.72 399.87 383.42 395.80 253,381 +16.39(+4.32%)
Jun 14, 2022 382.81 386.73 377.13 379.41 207,732 -1.73(-0.45%)
Jun 13, 2022 386.26 392.62 378.45 381.14 199,959 -20.67(-5.14%)
Jun 10, 2022 398.27 406.33 395.63 401.81 209,396 -3.02(-0.75%)
Jun 09, 2022 404.19 415.01 404.00 404.83 149,544 -3.65(-0.89%)
Jun 08, 2022 420.59 422.76 407.41 408.48 150,989 -13.40(-3.18%)
Jun 07, 2022 411.78 422.79 409.60 421.88 141,544 +5.29(+1.27%)
Jun 06, 2022 424.40 425.07 412.75 416.59 218,011 -3.86(-0.92%)
Jun 03, 2022 415.08 421.47 411.58 420.45 160,093 +0.89(+0.21%)
Jun 02, 2022 403.57 420.69 401.85 419.56 275,349 +13.31(+3.28%)
Jun 01, 2022 412.20 416.63 401.86 406.25 239,663 -3.30(-0.81%)
May 31, 2022 406.96 411.47 398.26 409.55 525,026 -1.37(-0.33%)
May 27, 2022 406.41 410.93 397.96 410.92 263,283 +9.30(+2.32%)
May 26, 2022 399.00 404.17 398.12 401.62 252,776 +3.52(+0.88%)
May 25, 2022 389.16 399.11 386.48 398.10 284,491 +7.26(+1.86%)
May 24, 2022 394.59 397.38 389.14 390.84 306,363 -7.88(-1.98%)
May 23, 2022 399.26 403.13 391.35 398.72 313,377 +3.30(+0.83%)
May 20, 2022 376.72 395.43 376.70 395.42 361,793 +16.70(+4.41%)
May 19, 2022 375.73 385.56 372.25 378.72 387,832 +3.09(+0.82%)
May 18, 2022 371.53 378.48 371.29 375.63 332,100 -3.97(-1.05%)
May 17, 2022 369.17 380.62 369.06 379.60 252,319 +15.20(+4.17%)
May 16, 2022 359.43 370.07 357.60 364.40 227,788 +2.87(+0.79%)
May 13, 2022 356.64 365.70 352.81 361.53 189,927 +8.80(+2.49%)
May 12, 2022 347.24 357.77 346.66 352.73 244,943 +1.64(+0.47%)
May 11, 2022 353.45 364.31 349.17 351.09 250,276 -7.32(-2.04%)
May 10, 2022 347.73 362.04 345.44 358.41 357,810 +16.97(+4.97%)
May 09, 2022 345.65 350.62 340.48 341.44 303,129 -8.45(-2.42%)
May 06, 2022 355.43 357.25 345.30 349.89 497,591 -12.78(-3.52%)
May 05, 2022 374.76 376.13 360.63 362.67 191,222 -15.75(-4.16%)
May 04, 2022 370.22 380.63 361.77 378.42 333,566 +7.90(+2.13%)
May 03, 2022 374.41 376.94 369.10 370.52 369,409 -3.57(-0.95%)
May 02, 2022 373.11 377.22 367.33 374.09 640,161 +0.58(+0.16%)
Apr 29, 2022 381.53 381.53 372.98 373.51 317,889 -11.87(-3.08%)
Apr 28, 2022 395.97 400.00 372.89 385.38 694,561 +10.10(+2.69%)
Apr 27, 2022 372.05 376.90 368.85 375.28 458,734 +5.94(+1.61%)
Apr 26, 2022 384.00 384.00 367.45 369.34 515,396 -17.16(-4.44%)
Apr 25, 2022 380.00 390.24 378.06 386.50 393,166 +3.90(+1.02%)
Apr 22, 2022 386.91 389.05 381.74 382.60 195,040 -4.07(-1.05%)
Apr 21, 2022 412.42 412.42 384.44 386.67 319,036 -21.42(-5.25%)
Apr 20, 2022 413.45 416.37 405.20 408.09 222,366 -1.46(-0.36%)
Apr 19, 2022 402.87 414.53 402.78 409.55 314,816 +4.81(+1.19%)
Apr 18, 2022 413.33 414.77 403.45 404.74 197,626 -8.98(-2.17%)
Apr 14, 2022 417.80 417.92 411.62 413.72 145,352 -1.26(-0.30%)
Apr 13, 2022 405.00 416.37 402.56 414.98 177,729 +7.58(+1.86%)
Apr 12, 2022 416.84 417.45 405.49 407.40 221,060 -3.61(-0.88%)
Apr 11, 2022 414.23 416.80 409.54 411.01 249,657 -7.74(-1.85%)
Apr 08, 2022 419.59 429.14 418.16 418.75 219,705 -2.43(-0.58%)
Apr 07, 2022 417.63 426.18 414.48 421.18 297,701 +2.08(+0.50%)
Apr 06, 2022 437.09 437.27 414.55 419.10 441,019 -20.81(-4.73%)
Apr 05, 2022 450.46 453.49 437.38 439.91 349,938 -12.52(-2.77%)
Apr 04, 2022 450.88 459.45 450.88 452.43 154,079 +3.14(+0.70%)
Apr 01, 2022 466.05 468.67 447.60 449.29 346,340 -17.17(-3.68%)
Mar 31, 2022 473.35 475.86 466.30 466.46 254,467 -10.50(-2.20%)
Mar 30, 2022 476.03 479.91 472.03 476.96 173,081 -2.40(-0.50%)
Mar 29, 2022 469.32 480.99 468.91 479.36 234,937 +16.97(+3.67%)
Mar 28, 2022 457.44 464.44 454.07 462.39 216,391 +4.89(+1.07%)
Mar 25, 2022 468.49 469.12 455.60 457.50 300,042 -7.67(-1.65%)
Mar 24, 2022 464.55 465.63 459.50 465.17 145,680 +0.75(+0.16%)
Mar 23, 2022 478.70 478.70 464.11 464.42 191,012 -20.37(-4.20%)
Mar 22, 2022 484.69 489.12 483.11 484.79 231,577 +1.06(+0.22%)
Mar 21, 2022 487.89 491.33 473.74 483.73 209,772 -7.92(-1.61%)
Mar 18, 2022 474.95 492.53 470.60 491.65 580,324 +11.45(+2.38%)
Mar 17, 2022 482.87 487.17 477.63 480.20 277,041 -3.52(-0.73%)
Mar 16, 2022 483.70 488.36 467.65 483.72 224,597 +5.04(+1.05%)
Mar 15, 2022 468.52 479.72 465.91 478.68 225,922 +12.65(+2.71%)
Mar 14, 2022 462.15 479.15 460.11 466.03 265,731 +2.85(+0.62%)
Mar 11, 2022 484.59 484.59 462.33 463.18 142,464 -18.43(-3.83%)
Mar 10, 2022 478.06 486.98 476.82 481.61 189,650 -4.31(-0.89%)
Mar 09, 2022 476.54 492.02 473.72 485.92 241,311 +17.01(+3.63%)
Mar 08, 2022 475.14 487.40 468.56 468.91 293,289 -8.11(-1.70%)
Mar 07, 2022 489.31 497.76 476.39 477.02 254,033 -20.21(-4.06%)
Mar 04, 2022 483.52 502.71 480.60 497.23 326,777 +15.26(+3.17%)
Mar 03, 2022 495.29 495.29 481.56 481.97 172,691 -8.03(-1.64%)
Mar 02, 2022 477.23 492.49 474.06 490.00 178,244 +14.54(+3.06%)
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.