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

Ecolab (NY: ECL )

240.05 -1.48 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 29, 2022 169.50 170.70 164.53 165.13 1,584,575 -5.82(-3.41%)
Apr 28, 2022 167.21 171.70 164.99 170.95 2,020,909 +4.65(+2.80%)
Apr 27, 2022 164.57 168.97 164.57 166.30 1,698,197 +2.02(+1.23%)
Apr 26, 2022 171.62 173.08 164.17 164.28 1,793,087 -6.96(-4.07%)
Apr 25, 2022 171.61 171.61 167.24 171.24 1,316,610 +0.40(+0.23%)
Apr 22, 2022 174.28 175.39 170.67 170.84 1,076,116 -4.70(-2.68%)
Apr 21, 2022 180.18 180.89 174.60 175.54 1,561,735 -2.18(-1.23%)
Apr 20, 2022 177.09 179.07 176.65 177.73 1,195,358 +1.46(+0.83%)
Apr 19, 2022 171.56 177.12 170.73 176.26 1,705,779 +5.58(+3.27%)
Apr 18, 2022 171.66 173.15 169.57 170.69 966,892 -1.52(-0.88%)
Apr 14, 2022 176.63 177.57 172.15 172.21 1,130,766 -3.48(-1.98%)
Apr 13, 2022 174.36 176.28 173.89 175.69 932,748 +0.82(+0.47%)
Apr 12, 2022 177.06 178.59 173.88 174.87 1,003,849 -1.18(-0.67%)
Apr 11, 2022 177.11 178.91 175.84 176.05 981,184 -2.35(-1.32%)
Apr 08, 2022 179.75 180.46 177.91 178.40 1,321,103 -0.65(-0.37%)
Apr 07, 2022 176.50 179.82 175.29 179.05 1,482,714 +2.29(+1.30%)
Apr 06, 2022 173.62 176.97 172.52 176.76 1,630,174 +1.05(+0.60%)
Apr 05, 2022 175.91 177.13 175.07 175.71 1,334,244 +0.12(+0.07%)
Apr 04, 2022 175.05 176.36 173.83 175.59 1,133,142 -0.29(-0.17%)
Apr 01, 2022 173.53 175.98 171.40 175.88 1,205,155 +3.71(+2.16%)
Mar 31, 2022 175.02 175.52 172.04 172.17 2,326,181 -3.74(-2.13%)
Mar 30, 2022 176.46 177.19 174.52 175.91 1,217,250 -2.24(-1.26%)
Mar 29, 2022 176.15 179.80 175.52 178.16 1,936,979 +4.29(+2.47%)
Mar 28, 2022 173.39 174.55 171.79 173.87 915,396 +0.69(+0.40%)
Mar 25, 2022 172.52 174.24 171.40 173.17 1,513,507 +1.30(+0.75%)
Mar 24, 2022 170.31 172.70 170.24 171.88 1,625,125 +2.46(+1.45%)
Mar 23, 2022 170.43 171.41 169.05 169.42 1,983,279 -2.54(-1.48%)
Mar 22, 2022 171.03 174.31 169.53 171.96 3,455,456 +5.49(+3.30%)
Mar 21, 2022 167.71 168.35 164.50 166.47 1,873,388 -0.41(-0.25%)
Mar 18, 2022 164.60 169.23 163.46 166.88 5,428,145 -0.52(-0.31%)
Mar 17, 2022 166.15 167.97 165.43 167.40 2,725,333 +0.89(+0.53%)
Mar 16, 2022 165.19 168.16 162.03 166.51 2,708,689 +2.87(+1.75%)
Mar 15, 2022 161.94 166.75 161.33 163.65 2,565,735 +2.72(+1.69%)
Mar 14, 2022 159.00 162.06 157.22 160.93 1,757,561 +6.52(+4.23%)
Mar 11, 2022 157.09 159.08 154.17 154.40 1,339,470 -3.53(-2.23%)
Mar 10, 2022 157.72 158.79 154.48 157.93 1,206,015 -2.47(-1.54%)
Mar 09, 2022 156.91 161.90 155.82 160.40 2,107,920 +8.06(+5.29%)
Mar 08, 2022 154.25 156.32 150.51 152.34 2,205,528 -1.75(-1.14%)
Mar 07, 2022 162.25 163.10 154.00 154.09 1,988,441 -9.31(-5.70%)
Mar 04, 2022 164.05 165.28 161.77 163.40 1,192,975 -2.93(-1.76%)
Mar 03, 2022 169.75 170.00 165.53 166.33 814,302 -1.68(-1.00%)
Mar 02, 2022 166.12 168.37 164.84 168.01 2,238,169 +2.27(+1.37%)
Mar 01, 2022 170.57 171.11 164.80 165.74 1,684,982 -5.59(-3.26%)
Feb 28, 2022 172.03 172.96 168.84 171.32 2,136,856 -3.93(-2.24%)
Feb 25, 2022 171.82 175.84 171.78 175.25 1,139,562 +4.24(+2.48%)
Feb 24, 2022 165.57 171.53 164.33 171.01 1,612,996 +2.80(+1.66%)
Feb 23, 2022 173.01 173.41 167.94 168.21 928,614 -3.55(-2.07%)
Feb 22, 2022 173.40 174.11 169.96 171.76 1,342,337 -1.88(-1.08%)
Feb 18, 2022 173.64 0 +0.25(+0.15%)
Feb 17, 2022 175.45 177.55 173.38 173.38 1,220,731 -4.31(-2.42%)
Feb 16, 2022 178.55 179.38 175.54 177.69 1,666,987 -0.43(-0.24%)
Feb 15, 2022 177.37 180.92 176.30 178.12 2,207,133 +0.33(+0.19%)
Feb 14, 2022 179.16 179.97 176.62 177.79 1,410,811 -1.47(-0.82%)
Feb 11, 2022 182.21 184.53 178.40 179.26 1,415,920 -2.85(-1.56%)
Feb 10, 2022 183.89 186.99 181.06 182.10 1,062,660 -3.88(-2.09%)
Feb 09, 2022 182.89 186.08 182.88 185.98 1,164,971 +4.63(+2.55%)
Feb 08, 2022 181.41 182.09 179.65 181.36 2,205,214 -0.11(-0.06%)
Feb 07, 2022 182.18 183.63 181.22 181.46 996,439 -0.77(-0.42%)
Feb 04, 2022 181.77 184.08 180.32 182.23 1,621,467 -1.71(-0.93%)
Feb 03, 2022 185.04 186.76 183.64 183.94 1,159,200 -3.15(-1.68%)
Feb 02, 2022 186.14 188.00 185.63 187.09 1,386,072 +0.80(+0.43%)
Feb 01, 2022 185.29 186.82 183.28 186.29 1,742,462 +2.15(+1.17%)
Jan 31, 2022 180.79 185.00 184.15 2,460,032 +3.27(+1.81%)
Jan 28, 2022 178.12 181.02 175.32 180.88 2,296,730 +2.50(+1.40%)
Jan 27, 2022 183.09 184.87 176.46 178.38 2,257,930 -1.68(-0.93%)
Jan 26, 2022 185.17 185.56 178.62 180.06 1,741,187 -3.54(-1.93%)
Jan 25, 2022 183.92 186.06 180.28 183.60 1,429,594 -3.62(-1.93%)
Jan 24, 2022 185.04 187.51 179.66 187.22 2,553,905 -2.41(-1.27%)
Jan 21, 2022 196.82 197.79 188.59 189.63 4,939,703 -17.57(-8.48%)
Jan 20, 2022 209.49 212.42 207.15 207.20 1,400,334 -1.59(-0.76%)
Jan 19, 2022 208.92 211.84 207.75 208.79 1,334,420 +1.36(+0.66%)
Jan 18, 2022 207.09 209.11 205.12 207.43 1,909,692 -2.56(-1.22%)
Jan 14, 2022 209.98 0 -7.05(-3.25%)
Jan 13, 2022 220.66 221.28 216.42 217.03 807,453 -3.12(-1.42%)
Jan 12, 2022 221.76 221.76 218.36 220.15 1,019,120 -0.13(-0.06%)
Jan 11, 2022 220.30 220.76 216.21 220.28 1,010,169 +0.76(+0.35%)
Jan 10, 2022 222.01 222.87 217.26 219.52 1,154,334 -3.92(-1.75%)
Jan 07, 2022 223.58 224.67 221.15 223.43 687,395 -0.57(-0.26%)
Jan 06, 2022 227.25 227.76 222.53 224.01 934,028 -2.69(-1.19%)
Jan 05, 2022 227.58 230.73 226.45 226.70 708,732 -0.27(-0.12%)
Jan 04, 2022 224.28 227.88 223.85 226.97 988,512 +3.58(+1.60%)
Jan 03, 2022 228.11 228.65 222.21 223.40 735,681 -4.63(-2.03%)
Dec 31, 2021 226.55 228.89 226.55 228.02 514,646 +0.56(+0.25%)
Dec 30, 2021 229.09 230.26 227.36 227.46 492,179 -1.58(-0.69%)
Dec 29, 2021 227.97 229.60 227.21 229.04 473,448 +1.47(+0.64%)
Dec 28, 2021 225.50 227.88 225.41 227.57 745,182 +2.39(+1.06%)
Dec 27, 2021 223.20 225.44 222.56 225.18 578,056 +3.33(+1.50%)
Dec 23, 2021 221.11 223.66 221.11 221.85 503,497 +1.37(+0.62%)
Dec 22, 2021 218.76 221.03 218.76 220.48 637,998 +1.30(+0.59%)
Dec 21, 2021 219.03 220.15 217.98 219.18 715,009 +1.43(+0.66%)
Dec 20, 2021 216.75 217.97 214.06 217.75 723,947 -1.39(-0.63%)
Dec 17, 2021 223.86 223.86 218.91 219.14 2,643,185 -4.28(-1.91%)
Dec 16, 2021 222.49 225.13 220.96 223.41 1,434,969 +0.65(+0.29%)
Dec 15, 2021 222.39 223.19 219.97 222.76 986,800 +0.29(+0.13%)
Dec 14, 2021 224.94 225.19 221.62 222.47 1,053,132 -2.49(-1.11%)
Dec 13, 2021 224.70 226.38 222.17 224.96 949,792 -0.06(-0.03%)
Dec 10, 2021 225.37 225.68 223.81 225.02 787,868 +1.61(+0.72%)
Dec 09, 2021 223.99 224.55 221.67 223.41 770,978 -1.89(-0.84%)
Dec 08, 2021 224.04 225.93 223.00 225.30 875,338 +1.49(+0.67%)
Dec 07, 2021 225.84 226.86 222.59 223.81 1,194,839 +1.14(+0.51%)
Dec 06, 2021 216.64 224.61 216.64 222.67 1,365,257 +8.50(+3.97%)
Dec 03, 2021 218.46 219.14 211.37 214.18 1,839,866 -3.70(-1.70%)
Dec 02, 2021 214.59 219.36 214.04 217.88 960,098 +4.22(+1.97%)
Dec 01, 2021 217.42 220.54 213.53 213.66 1,082,492 -1.13(-0.53%)
Nov 30, 2021 219.40 221.07 214.04 214.80 2,121,343 -5.51(-2.50%)
Nov 29, 2021 221.13 221.77 217.88 220.31 1,170,012 +0.89(+0.41%)
Nov 26, 2021 221.13 223.94 219.19 219.41 753,315 -4.97(-2.21%)
Nov 24, 2021 225.54 226.24 223.19 224.38 636,048 -2.02(-0.89%)
Nov 23, 2021 227.30 227.92 224.69 226.40 603,970 -1.08(-0.47%)
Nov 22, 2021 228.28 231.73 227.38 227.47 793,627 -0.31(-0.14%)
Nov 19, 2021 223.94 229.43 223.26 227.78 731,606 +3.86(+1.72%)
Nov 18, 2021 225.12 224.00 223.07 223.92 658,155 -1.47(-0.65%)
Nov 17, 2021 226.53 227.11 224.65 225.39 627,596 -1.01(-0.45%)
Nov 16, 2021 228.89 229.62 226.23 226.40 657,244 -1.97(-0.86%)
Nov 15, 2021 228.89 229.63 227.73 228.36 767,002 -0.20(-0.09%)
Nov 12, 2021 226.43 228.79 226.09 228.57 865,395 +3.10(+1.38%)
Nov 11, 2021 226.71 227.03 224.54 225.46 750,001 -0.88(-0.39%)
Nov 10, 2021 224.52 226.35 1,090,660 +2.36(+1.05%)
Nov 09, 2021 223.75 224.69 221.71 223.99 712,803 +0.09(+0.04%)
Nov 08, 2021 224.04 224.57 222.60 223.90 759,882 +0.17(+0.08%)
Nov 05, 2021 221.86 223.80 221.61 223.73 930,581 +2.50(+1.13%)
Nov 04, 2021 221.13 223.06 220.31 221.23 974,473 -0.04(-0.02%)
Nov 03, 2021 220.15 222.17 216.63 221.26 1,428,340 +1.19(+0.54%)
Nov 02, 2021 216.67 220.80 215.66 220.07 1,107,628 +4.26(+1.97%)
Nov 01, 2021 216.63 216.67 215.00 215.81 1,009,967 +0.29(+0.14%)
Oct 29, 2021 213.20 216.47 212.52 215.52 948,968 +1.18(+0.55%)
Oct 28, 2021 215.13 216.92 214.00 214.34 804,981 -0.10(-0.05%)
Oct 27, 2021 219.00 219.73 214.28 214.44 1,319,574 -8.90(-3.99%)
Oct 26, 2021 217.35 223.93 223.34 1,409,815 +8.46(+3.94%)
Oct 25, 2021 215.28 217.49 214.01 214.88 1,172,547 +0.11(+0.05%)
Oct 22, 2021 215.65 216.44 214.47 214.78 720,833 -0.82(-0.38%)
Oct 21, 2021 214.46 215.66 213.34 215.60 594,699 +1.61(+0.75%)
Oct 20, 2021 213.44 214.45 212.06 213.99 533,222 +1.08(+0.51%)
Oct 19, 2021 213.20 213.48 211.17 212.91 708,157 +0.81(+0.38%)
Oct 18, 2021 211.53 212.92 210.73 212.10 912,468 -1.47(-0.69%)
Oct 15, 2021 214.25 215.52 212.76 213.57 2,339,691 +0.83(+0.39%)
Oct 14, 2021 208.58 212.94 207.56 212.74 1,058,957 +5.90(+2.85%)
Oct 13, 2021 206.33 207.58 205.06 206.84 1,217,021 +1.11(+0.54%)
Oct 12, 2021 206.06 206.62 204.92 205.74 1,164,275 -0.04(-0.02%)
Oct 11, 2021 208.96 209.19 205.72 205.78 872,600 -2.80(-1.34%)
Oct 08, 2021 209.47 210.48 208.41 208.58 638,234 -1.37(-0.65%)
Oct 07, 2021 212.10 213.49 209.49 209.95 722,330 -0.15(-0.07%)
Oct 06, 2021 205.78 210.21 205.65 210.09 996,620 +2.17(+1.05%)
Oct 05, 2021 205.79 209.35 205.03 207.92 954,879 +1.95(+0.95%)
Oct 04, 2021 206.79 208.43 204.85 205.97 1,305,213 -1.24(-0.60%)
Oct 01, 2021 203.95 208.18 202.84 207.21 1,484,552 +4.88(+2.41%)
Sep 30, 2021 207.43 208.27 202.29 202.33 1,067,244 -3.96(-1.92%)
Sep 29, 2021 206.74 208.61 205.79 206.29 1,037,231 -0.12(-0.06%)
Sep 28, 2021 210.93 211.42 205.16 206.41 1,171,761 -5.30(-2.50%)
Sep 27, 2021 215.81 217.12 211.32 211.70 1,057,316 -5.32(-2.45%)
Sep 24, 2021 217.02 218.86 216.32 217.03 712,625 -0.13(-0.06%)
Sep 23, 2021 215.37 217.71 215.37 217.15 657,615 +2.95(+1.38%)
Sep 22, 2021 212.91 215.95 211.62 214.20 859,124 +2.86(+1.35%)
Sep 21, 2021 211.35 213.06 210.19 211.34 784,285 +0.79(+0.38%)
Sep 20, 2021 209.07 212.60 208.25 210.55 1,281,431 -1.21(-0.57%)
Sep 17, 2021 215.13 216.17 211.44 211.76 2,327,079 -5.07(-2.34%)
Sep 16, 2021 216.57 217.24 214.31 216.83 936,924 -0.25(-0.12%)
Sep 15, 2021 216.27 217.72 215.64 217.09 1,101,481 +0.26(+0.12%)
Sep 14, 2021 219.02 219.02 216.40 216.82 938,663 -0.87(-0.40%)
Sep 13, 2021 221.52 221.52 216.24 217.70 1,047,505 -0.87(-0.40%)
Sep 10, 2021 219.64 221.53 217.75 218.57 876,946 -1.62(-0.73%)
Sep 09, 2021 222.11 223.80 220.03 220.19 959,549 -2.02(-0.91%)
Sep 08, 2021 219.69 222.59 219.31 222.21 1,197,728 +2.38(+1.08%)
Sep 07, 2021 217.76 220.82 217.53 219.83 1,067,185 +1.94(+0.89%)
Sep 03, 2021 220.19 220.63 217.82 217.89 1,012,789 -1.72(-0.78%)
Sep 02, 2021 218.30 220.15 217.53 219.61 747,672 +1.89(+0.87%)
Sep 01, 2021 217.78 218.48 215.86 217.73 640,860 -0.38(-0.17%)
Aug 31, 2021 218.04 218.71 216.97 218.10 1,214,207 -0.12(-0.05%)
Aug 30, 2021 217.76 219.26 217.76 218.22 638,969 +0.47(+0.22%)
Aug 27, 2021 216.88 218.60 216.15 217.75 605,052 +1.91(+0.88%)
Aug 26, 2021 216.42 216.79 215.35 215.84 579,116 -1.03(-0.47%)
Aug 25, 2021 214.85 217.16 214.33 216.87 502,329 +1.69(+0.79%)
Aug 24, 2021 216.16 216.36 214.53 215.17 424,829 -0.18(-0.08%)
Aug 23, 2021 215.86 215.89 214.62 215.35 667,098 +0.44(+0.21%)
Aug 20, 2021 213.22 215.25 213.08 214.91 579,044 +1.51(+0.71%)
Aug 19, 2021 210.98 213.91 210.49 213.40 749,980 +1.13(+0.53%)
Aug 18, 2021 213.45 213.97 212.02 212.27 866,515 -1.90(-0.89%)
Aug 17, 2021 214.04 214.38 212.10 214.16 741,635 +0.01(+0.00%)
Aug 16, 2021 212.60 214.23 211.39 214.16 769,720 -0.29(-0.14%)
Aug 13, 2021 212.69 214.48 211.85 214.45 596,974 +1.95(+0.92%)
Aug 12, 2021 213.56 213.88 211.75 212.50 589,499 -1.03(-0.48%)
Aug 11, 2021 212.91 213.80 211.60 213.53 825,441 +1.52(+0.72%)
Aug 10, 2021 211.26 212.76 211.26 212.01 611,166 +0.49(+0.23%)
Aug 09, 2021 213.33 213.88 210.85 211.51 780,952 -1.06(-0.50%)
Aug 06, 2021 211.72 212.80 210.33 212.58 656,588 +1.42(+0.67%)
Aug 05, 2021 212.06 212.27 210.07 211.16 668,371 +0.37(+0.17%)
Aug 04, 2021 210.45 211.67 210.06 210.79 745,903 -1.51(-0.71%)
Aug 03, 2021 210.98 212.48 210.50 212.30 613,593 +1.25(+0.59%)
Aug 02, 2021 215.22 215.38 211.01 211.05 1,052,580 -2.67(-1.25%)
Jul 30, 2021 213.31 215.47 212.84 213.72 976,463 +0.43(+0.20%)
Jul 29, 2021 212.92 213.69 212.06 213.29 703,267 +1.22(+0.57%)
Jul 28, 2021 213.32 213.36 209.52 212.07 1,028,704 -1.62(-0.76%)
Jul 27, 2021 210.06 214.12 206.88 213.69 1,601,628 +1.61(+0.76%)
Jul 26, 2021 210.66 212.46 209.55 212.08 1,047,612 +1.21(+0.57%)
Jul 23, 2021 209.52 211.24 208.57 210.88 864,064 +2.85(+1.37%)
Jul 22, 2021 207.74 208.30 206.52 208.02 626,611 +0.46(+0.22%)
Jul 21, 2021 208.62 209.04 206.98 207.56 1,187,286 +0.26(+0.13%)
Jul 20, 2021 203.22 208.84 202.80 207.30 1,361,308 +3.73(+1.83%)
Jul 19, 2021 206.43 206.88 201.37 203.57 1,986,836 -4.78(-2.29%)
Jul 16, 2021 208.08 209.17 206.79 208.35 1,293,622 +0.67(+0.32%)
Jul 15, 2021 206.21 208.56 205.78 207.68 959,454 +0.81(+0.39%)
Jul 14, 2021 206.17 207.45 205.16 206.87 1,381,410 +0.97(+0.47%)
Jul 13, 2021 206.17 206.81 204.40 205.90 810,716 -0.64(-0.31%)
Jul 12, 2021 205.22 207.15 204.57 206.54 1,107,878 +0.63(+0.31%)
Jul 09, 2021 205.12 206.34 204.30 205.91 958,066 +2.84(+1.40%)
Jul 08, 2021 201.81 203.97 201.65 203.07 850,307 -1.35(-0.66%)
Jul 07, 2021 201.96 205.98 201.37 204.43 1,333,125 +1.69(+0.84%)
Jul 06, 2021 203.50 203.50 200.92 202.74 918,263 -1.28(-0.63%)
Jul 02, 2021 203.00 204.69 201.93 204.01 951,310 +1.57(+0.77%)
Jul 01, 2021 200.26 202.65 198.69 202.44 1,100,906 +3.11(+1.56%)
Jun 30, 2021 199.83 200.61 197.71 199.34 1,008,435 -2.05(-1.02%)
Jun 29, 2021 202.84 203.61 200.72 201.39 946,424 -0.15(-0.07%)
Jun 28, 2021 200.67 203.06 199.49 201.53 1,387,740 +0.73(+0.37%)
Jun 25, 2021 201.75 203.15 199.65 200.80 3,662,385 -0.73(-0.36%)
Jun 24, 2021 202.75 203.25 201.20 201.53 616,592 +0.16(+0.08%)
Jun 23, 2021 203.35 203.83 201.33 201.37 560,751 -1.98(-0.98%)
Jun 22, 2021 203.70 205.56 203.00 203.35 694,527 +0.32(+0.16%)
Jun 21, 2021 201.08 203.27 199.78 203.03 960,293 +4.63(+2.33%)
Jun 18, 2021 200.57 200.72 198.21 198.41 1,897,344 -4.48(-2.21%)
Jun 17, 2021 203.21 203.70 200.63 202.89 998,874 -0.77(-0.38%)
Jun 16, 2021 208.29 208.90 203.52 203.66 1,076,554 -4.34(-2.09%)
Jun 15, 2021 207.49 209.28 205.33 208.00 1,272,772 +1.63(+0.79%)
Jun 14, 2021 206.16 207.03 204.18 206.37 1,425,931 -0.75(-0.36%)
Jun 11, 2021 207.39 207.67 205.26 207.13 747,383 +0.91(+0.44%)
Jun 10, 2021 207.61 207.61 205.66 206.22 939,297 +0.77(+0.38%)
Jun 09, 2021 203.92 206.15 203.72 205.45 1,680,913 +0.35(+0.17%)
Jun 08, 2021 206.44 206.47 204.21 205.10 765,413 -0.54(-0.26%)
Jun 07, 2021 208.09 208.45 203.69 205.64 983,740 -2.41(-1.16%)
Jun 04, 2021 207.27 208.38 206.54 208.06 1,005,800 +1.56(+0.75%)
Jun 03, 2021 206.79 207.53 205.44 206.50 2,138,444 -1.07(-0.52%)
Jun 02, 2021 208.35 208.80 206.81 207.57 1,152,901 -0.14(-0.07%)
Jun 01, 2021 209.54 210.00 207.25 207.72 977,572 +0.03(+0.01%)
May 28, 2021 210.28 210.51 207.64 207.69 1,133,615 -1.11(-0.53%)
May 27, 2021 209.28 209.83 207.65 208.80 4,334,708 +1.13(+0.54%)
May 26, 2021 207.07 208.21 206.35 207.67 823,383 +0.13(+0.06%)
May 25, 2021 208.64 209.40 206.93 207.54 792,679 -0.36(-0.17%)
May 24, 2021 207.65 208.42 205.74 207.90 858,496 +1.02(+0.49%)
May 21, 2021 208.53 210.28 206.76 206.88 959,000 -0.12(-0.06%)
May 20, 2021 205.88 208.48 205.84 206.99 2,129,403 +1.00(+0.48%)
May 19, 2021 208.57 208.70 204.10 206.00 1,999,408 -4.44(-2.11%)
May 18, 2021 213.38 214.15 210.21 210.44 2,034,350 -3.58(-1.67%)
May 17, 2021 215.66 216.03 213.47 214.02 964,106 -2.34(-1.08%)
May 14, 2021 215.58 217.67 215.05 216.36 727,266 +2.49(+1.17%)
May 13, 2021 209.97 215.25 209.97 213.87 664,424 +3.90(+1.86%)
May 12, 2021 216.18 216.55 209.89 209.97 1,064,391 -7.59(-3.49%)
May 11, 2021 215.30 217.58 214.15 217.56 822,305 +0.33(+0.15%)
May 10, 2021 221.95 222.10 217.19 217.23 1,196,668 -3.35(-1.52%)
May 07, 2021 220.65 221.64 219.63 220.58 759,725 -0.07(-0.03%)
May 06, 2021 220.86 221.68 218.76 220.65 899,488 +0.54(+0.25%)
May 05, 2021 220.93 221.83 219.07 220.11 1,151,508 -1.01(-0.46%)
May 04, 2021 217.77 221.33 217.70 221.12 1,025,076 +1.97(+0.90%)
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.