Skip to main content

Merck & Co (NY: MRK )

132.90 -0.02 (-0.02%)
Streaming Delayed Price Updated: 11:19 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 66.90 67.38 66.33 66.49 13,250,488 -1.20(-1.77%)
Apr 29, 2020 68.88 68.88 66.23 67.69 15,581,118 -0.34(-0.51%)
Apr 28, 2020 68.04 68.92 67.19 68.04 23,081,134 -2.35(-3.33%)
Apr 27, 2020 68.08 70.96 67.74 70.38 14,556,718 +2.14(+3.13%)
Apr 24, 2020 68.39 68.81 67.90 68.25 8,751,972 +0.46(+0.68%)
Apr 23, 2020 67.21 68.62 67.19 67.78 9,281,924 +0.75(+1.13%)
Apr 22, 2020 66.38 67.59 66.07 67.03 13,587,384 +1.19(+1.81%)
Apr 21, 2020 68.40 68.97 65.55 65.84 20,352,818 -3.80(-5.46%)
Apr 20, 2020 69.41 70.51 67.68 69.64 13,293,371 -0.30(-0.43%)
Apr 17, 2020 70.36 70.53 69.09 69.95 17,571,240 +0.39(+0.55%)
Apr 16, 2020 69.27 69.84 68.94 69.56 10,404,593 +0.78(+1.13%)
Apr 15, 2020 67.88 69.53 67.52 68.78 12,306,632 -0.65(-0.93%)
Apr 14, 2020 69.00 69.73 67.66 69.43 13,839,166 +1.93(+2.86%)
Apr 13, 2020 68.57 69.12 66.90 67.50 8,774,301 -1.63(-2.36%)
Apr 09, 2020 68.03 69.80 67.20 69.13 15,799,702 +0.73(+1.07%)
Apr 08, 2020 66.36 69.56 65.66 68.40 13,070,130 +2.56(+3.90%)
Apr 07, 2020 68.45 68.70 65.71 65.84 12,134,245 -1.47(-2.18%)
Apr 06, 2020 65.65 67.76 65.29 67.31 16,296,189 +3.40(+5.32%)
Apr 03, 2020 63.93 64.90 63.12 63.90 11,430,100 -0.52(-0.81%)
Apr 02, 2020 63.68 64.63 62.04 64.42 14,623,211 +2.57(+4.16%)
Apr 01, 2020 62.57 63.25 61.17 61.85 13,280,772 -2.63(-4.08%)
Mar 31, 2020 63.90 65.04 63.29 64.48 17,170,172 -0.01(-0.01%)
Mar 30, 2020 61.70 65.03 61.08 64.49 17,992,422 +4.37(+7.28%)
Mar 27, 2020 60.17 61.54 59.71 60.12 14,194,496 -1.51(-2.45%)
Mar 26, 2020 57.11 62.17 57.07 61.62 20,555,232 +4.45(+7.78%)
Mar 25, 2020 57.33 58.98 55.94 57.17 20,847,264 -0.70(-1.20%)
Mar 24, 2020 57.82 58.46 56.31 57.87 22,657,066 +2.22(+3.99%)
Mar 23, 2020 58.89 60.02 54.69 55.65 20,917,278 -4.16(-6.95%)
Mar 20, 2020 58.29 60.76 57.41 59.81 26,273,098 +0.53(+0.89%)
Mar 19, 2020 59.80 61.06 57.75 59.28 21,937,662 -0.75(-1.26%)
Mar 18, 2020 59.88 62.57 57.69 60.03 21,127,422 -2.39(-3.83%)
Mar 17, 2020 60.05 63.75 59.82 62.42 28,172,066 +3.82(+6.52%)
Mar 16, 2020 59.31 63.77 56.25 58.60 23,691,276 -5.72(-8.90%)
Mar 13, 2020 63.88 64.73 60.56 64.32 29,439,482 +2.44(+3.94%)
Mar 12, 2020 61.84 64.88 60.90 61.88 26,017,378 -3.99(-6.06%)
Mar 11, 2020 66.36 66.63 64.86 65.87 16,389,314 -2.30(-3.38%)
Mar 10, 2020 66.90 68.31 64.42 68.18 20,118,794 +2.54(+3.88%)
Mar 09, 2020 64.83 67.10 64.00 65.63 21,744,368 -2.69(-3.94%)
Mar 06, 2020 66.47 68.68 66.02 68.33 16,310,755 +0.52(+0.76%)
Mar 05, 2020 67.77 68.80 67.28 67.81 17,239,064 -1.16(-1.68%)
Mar 04, 2020 67.74 69.05 66.40 68.97 23,216,396 +3.19(+4.85%)
Mar 03, 2020 67.66 68.49 64.76 65.77 19,968,118 -1.86(-2.75%)
Mar 02, 2020 64.11 67.79 64.07 67.64 21,626,452 +4.00(+6.28%)
Feb 28, 2020 63.74 64.41 61.66 63.64 33,591,652 -1.26(-1.95%)
Feb 27, 2020 67.09 67.95 64.83 64.90 18,061,006 -1.55(-2.33%)
Feb 26, 2020 67.05 67.85 66.31 66.45 13,706,924 -0.27(-0.41%)
Feb 25, 2020 67.77 68.11 66.37 66.72 15,119,631 -0.88(-1.30%)
Feb 24, 2020 67.00 68.65 66.97 67.60 15,765,839 -0.84(-1.23%)
Feb 21, 2020 68.32 68.68 67.92 68.44 10,671,323 -0.12(-0.18%)
Feb 20, 2020 68.34 68.85 67.93 68.57 12,559,900 +0.41(+0.60%)
Feb 19, 2020 69.06 69.08 67.80 68.16 13,473,455 -0.38(-0.56%)
Feb 18, 2020 68.89 69.08 68.37 68.54 11,499,449 -0.16(-0.23%)
Feb 14, 2020 68.35 68.82 67.89 68.70 10,036,953 +0.57(+0.83%)
Feb 13, 2020 68.93 68.93 67.70 68.14 22,247,886 -1.06(-1.54%)
Feb 12, 2020 70.69 70.84 68.91 69.20 22,531,464 -1.66(-2.35%)
Feb 11, 2020 71.37 71.48 70.60 70.86 11,768,371 -0.34(-0.48%)
Feb 10, 2020 70.72 71.47 70.60 71.20 12,157,896 +0.48(+0.68%)
Feb 07, 2020 71.39 71.43 70.51 70.72 13,109,069 -0.50(-0.70%)
Feb 06, 2020 71.50 71.67 70.87 71.22 18,490,106 -0.12(-0.17%)
Feb 05, 2020 70.39 72.10 69.82 71.34 33,622,716 -2.10(-2.86%)
Feb 04, 2020 73.50 74.14 73.20 73.45 17,299,212 +0.85(+1.17%)
Feb 03, 2020 71.52 73.33 71.52 72.60 11,168,753 +1.58(+2.22%)
Jan 31, 2020 71.80 72.04 70.65 71.02 11,045,111 -0.88(-1.23%)
Jan 30, 2020 72.27 72.42 71.65 71.90 12,645,442 -0.62(-0.85%)
Jan 29, 2020 71.98 73.28 71.84 72.52 9,770,513 +0.82(+1.15%)
Jan 28, 2020 71.85 72.08 71.40 71.69 10,901,320 +0.12(+0.17%)
Jan 27, 2020 70.74 71.90 70.41 71.57 12,451,607 +0.10(+0.14%)
Jan 24, 2020 73.67 73.83 71.14 71.47 17,167,810 -2.14(-2.91%)
Jan 23, 2020 74.53 74.53 73.36 73.61 15,150,785 -0.91(-1.22%)
Jan 22, 2020 74.95 75.19 74.49 74.52 8,954,394 -0.27(-0.36%)
Jan 21, 2020 75.41 75.62 74.57 74.78 11,504,112 -0.83(-1.10%)
Jan 17, 2020 75.87 76.16 75.52 75.62 11,630,276 -0.17(-0.23%)
Jan 16, 2020 76.36 76.52 75.68 75.79 8,325,454 -0.30(-0.39%)
Jan 15, 2020 74.89 76.15 74.88 76.09 11,036,401 +1.34(+1.79%)
Jan 14, 2020 74.20 74.75 73.87 74.75 9,901,894 +0.35(+0.47%)
Jan 13, 2020 74.41 74.50 74.00 74.40 11,779,662 -0.02(-0.02%)
Jan 10, 2020 74.58 74.90 74.35 74.42 6,824,921 +0.12(+0.17%)
Jan 09, 2020 73.94 74.85 73.80 74.29 11,152,006 +0.65(+0.88%)
Jan 08, 2020 74.05 74.39 73.49 73.65 17,449,414 -0.50(-0.67%)
Jan 07, 2020 75.47 75.74 74.08 74.14 12,781,028 -2.03(-2.66%)
Jan 06, 2020 75.83 76.26 75.63 76.17 8,635,991 +0.32(+0.43%)
Jan 03, 2020 75.37 76.53 75.23 75.85 6,777,159 -0.66(-0.86%)
Jan 02, 2020 75.71 76.59 75.11 76.51 9,472,193 +0.91(+1.20%)
Dec 31, 2019 75.57 75.63 75.18 75.60 5,407,724 -0.07(-0.09%)
Dec 30, 2019 76.08 76.21 75.42 75.67 4,514,852 -0.39(-0.51%)
Dec 27, 2019 76.21 76.22 75.87 76.06 4,314,991 +0.13(+0.18%)
Dec 26, 2019 76.14 76.24 75.70 75.92 3,515,778 -0.08(-0.11%)
Dec 24, 2019 76.17 76.25 75.70 76.01 2,689,786 -0.25(-0.33%)
Dec 23, 2019 76.33 76.49 76.01 76.26 9,064,112 +0.13(+0.17%)
Dec 20, 2019 76.02 77.00 75.51 76.12 20,491,966 +1.32(+1.77%)
Dec 19, 2019 74.72 74.88 74.39 74.80 8,727,556 +0.31(+0.41%)
Dec 18, 2019 74.27 74.81 74.09 74.49 13,291,166 +0.50(+0.67%)
Dec 17, 2019 74.25 74.35 73.57 74.00 13,420,155 -0.22(-0.30%)
Dec 16, 2019 74.52 74.81 74.13 74.22 11,887,239 +0.08(+0.11%)
Dec 13, 2019 74.14 74.47 73.51 74.14 8,691,939 +0.19(+0.26%)
Dec 12, 2019 73.51 74.27 73.40 73.95 7,933,372 +0.49(+0.66%)
Dec 11, 2019 73.59 73.88 73.35 73.46 7,884,739 -0.10(-0.13%)
Dec 10, 2019 73.14 73.91 73.07 73.56 10,013,705 +0.31(+0.43%)
Dec 09, 2019 73.39 73.47 72.81 73.24 9,309,981 -0.11(-0.15%)
Dec 06, 2019 73.47 73.67 73.27 73.35 8,377,246 +0.08(+0.11%)
Dec 05, 2019 73.25 73.30 72.62 73.27 9,555,747 +0.07(+0.09%)
Dec 04, 2019 72.26 73.25 71.97 73.20 8,430,339 +1.06(+1.48%)
Dec 03, 2019 71.56 72.20 71.41 72.14 11,633,856 +0.28(+0.39%)
Dec 02, 2019 72.27 72.64 71.45 71.86 6,470,352 -0.12(-0.16%)
Nov 29, 2019 71.96 72.46 71.85 71.97 5,640,672 -0.36(-0.49%)
Nov 27, 2019 72.15 72.54 71.82 72.33 6,978,677 +0.22(+0.31%)
Nov 26, 2019 71.00 72.19 70.92 72.10 22,232,046 +1.35(+1.91%)
Nov 25, 2019 71.03 71.48 70.45 70.75 10,427,043 +0.21(+0.29%)
Nov 22, 2019 70.71 71.29 70.44 70.54 9,015,845 -0.01(-0.01%)
Nov 21, 2019 70.75 70.81 69.57 70.55 8,316,767 +0.16(+0.22%)
Nov 20, 2019 69.78 70.57 69.72 70.40 9,431,636 +0.51(+0.73%)
Nov 19, 2019 69.68 70.13 69.32 69.88 11,201,568 +0.43(+0.62%)
Nov 18, 2019 69.89 70.02 69.22 69.45 12,369,284 -0.64(-0.91%)
Nov 15, 2019 69.92 70.66 69.88 70.09 11,183,955 +0.29(+0.41%)
Nov 14, 2019 70.11 70.32 69.10 69.80 9,143,995 -0.22(-0.32%)
Nov 13, 2019 69.80 70.26 69.44 70.02 7,581,822 +0.58(+0.83%)
Nov 12, 2019 69.00 70.02 69.00 69.45 9,959,312 +0.69(+1.01%)
Nov 11, 2019 68.65 69.05 68.49 68.75 4,305,645 -0.26(-0.37%)
Nov 08, 2019 68.45 69.11 68.28 69.01 7,691,407 +0.59(+0.86%)
Nov 07, 2019 68.71 69.34 68.25 68.42 10,691,740 -0.31(-0.44%)
Nov 06, 2019 68.98 69.31 68.63 68.73 11,252,214 +0.27(+0.40%)
Nov 05, 2019 69.07 69.14 68.30 68.46 11,483,903 -0.81(-1.17%)
Nov 04, 2019 70.66 70.75 69.25 69.26 10,338,918 -0.86(-1.22%)
Nov 01, 2019 71.88 72.02 70.00 70.12 10,727,416 -1.42(-1.98%)
Oct 31, 2019 71.08 71.82 70.59 71.54 14,354,630 +0.36(+0.51%)
Oct 30, 2019 70.17 71.40 69.61 71.18 11,587,941 +0.92(+1.32%)
Oct 29, 2019 69.39 70.81 68.27 70.25 20,077,754 +2.39(+3.53%)
Oct 28, 2019 68.30 68.91 66.33 67.86 17,979,642 -0.05(-0.07%)
Oct 25, 2019 67.92 68.40 67.72 67.91 9,094,459 -0.26(-0.39%)
Oct 24, 2019 68.61 69.05 67.73 68.17 6,066,689 -0.24(-0.35%)
Oct 23, 2019 67.11 68.41 67.00 68.41 9,909,486 +1.30(+1.93%)
Oct 22, 2019 67.70 68.26 66.25 67.12 22,071,438 -2.66(-3.81%)
Oct 21, 2019 70.15 70.22 69.41 69.78 6,210,150 -0.13(-0.19%)
Oct 18, 2019 69.11 70.10 69.07 69.91 9,111,659 +0.73(+1.05%)
Oct 17, 2019 69.69 69.88 69.13 69.18 8,337,868 -0.54(-0.77%)
Oct 16, 2019 70.22 70.25 69.69 69.72 6,615,579 -0.49(-0.69%)
Oct 15, 2019 70.09 70.25 69.83 70.21 6,031,428 +0.29(+0.41%)
Oct 14, 2019 69.65 70.26 69.58 69.92 6,716,976 +0.29(+0.42%)
Oct 11, 2019 69.69 70.54 69.56 69.63 7,228,326 +0.48(+0.69%)
Oct 10, 2019 69.46 70.04 69.00 69.15 10,207,068 -0.35(-0.50%)
Oct 09, 2019 69.49 69.75 68.96 69.50 5,474,487 +0.73(+1.07%)
Oct 08, 2019 69.17 69.69 68.59 68.76 7,465,816 -0.91(-1.30%)
Oct 07, 2019 70.20 70.26 69.31 69.67 5,952,179 -0.50(-0.72%)
Oct 04, 2019 68.87 70.27 68.65 70.17 8,772,979 +1.87(+2.73%)
Oct 03, 2019 67.64 68.42 67.39 68.31 6,891,932 +0.92(+1.37%)
Oct 02, 2019 68.58 68.69 66.49 67.38 10,360,068 -1.64(-2.38%)
Oct 01, 2019 69.50 69.84 68.97 69.02 8,178,072 -0.47(-0.68%)
Sep 30, 2019 68.84 70.25 68.70 69.50 11,563,593 +1.05(+1.53%)
Sep 27, 2019 69.25 69.34 68.17 68.45 9,046,855 -0.80(-1.16%)
Sep 26, 2019 69.03 69.42 68.55 69.25 9,402,337 +0.64(+0.94%)
Sep 25, 2019 68.91 69.37 68.48 68.60 8,527,784 -0.41(-0.60%)
Sep 24, 2019 69.80 70.07 68.84 69.02 10,887,377 -0.63(-0.90%)
Sep 23, 2019 70.10 70.35 69.63 69.64 11,102,529 -0.66(-0.94%)
Sep 20, 2019 69.96 70.89 69.61 70.30 27,512,554 +0.98(+1.42%)
Sep 19, 2019 68.54 69.59 68.42 69.32 8,071,789 +0.78(+1.14%)
Sep 18, 2019 68.25 68.75 68.01 68.54 8,063,265 +0.42(+0.62%)
Sep 17, 2019 67.80 68.93 67.80 68.12 8,560,013 +0.40(+0.59%)
Sep 16, 2019 68.07 68.07 67.44 67.72 7,155,926 -0.48(-0.70%)
Sep 13, 2019 68.50 68.99 67.79 68.20 8,693,397 -0.12(-0.18%)
Sep 12, 2019 68.46 68.95 67.90 68.32 9,792,826 +0.32(+0.47%)
Sep 11, 2019 67.13 68.16 66.94 68.00 12,332,778 +1.01(+1.51%)
Sep 10, 2019 67.57 67.57 64.67 66.99 21,043,258 -1.46(-2.13%)
Sep 09, 2019 70.94 70.96 68.00 68.45 14,008,762 -2.54(-3.58%)
Sep 06, 2019 70.97 71.29 70.78 71.00 8,200,022 +0.39(+0.55%)
Sep 05, 2019 71.05 71.07 70.12 70.61 8,755,326 +0.04(+0.06%)
Sep 04, 2019 71.46 71.49 70.05 70.57 9,171,629 -0.49(-0.69%)
Sep 03, 2019 70.73 71.36 70.56 71.06 7,791,316 +0.15(+0.21%)
Aug 30, 2019 71.45 71.53 70.67 70.91 7,906,158 -0.20(-0.29%)
Aug 29, 2019 71.41 71.64 70.68 71.12 7,354,587 +0.20(+0.28%)
Aug 28, 2019 69.92 71.00 69.74 70.92 7,174,335 +0.79(+1.12%)
Aug 27, 2019 70.87 71.28 70.08 70.14 7,594,219 -0.30(-0.42%)
Aug 26, 2019 70.02 70.45 69.77 70.43 7,029,808 +0.77(+1.11%)
Aug 23, 2019 70.71 71.30 69.28 69.66 12,343,260 -1.46(-2.05%)
Aug 22, 2019 71.14 71.51 70.73 71.12 7,666,323 -0.16(-0.22%)
Aug 21, 2019 70.77 71.55 70.64 71.28 7,546,548 +1.03(+1.47%)
Aug 20, 2019 70.54 71.12 70.18 70.24 7,186,506 -0.44(-0.63%)
Aug 19, 2019 70.19 70.97 70.08 70.69 8,906,920 +0.93(+1.33%)
Aug 16, 2019 69.26 70.00 69.01 69.76 10,653,237 +1.31(+1.92%)
Aug 15, 2019 68.36 68.76 67.98 68.45 11,104,034 +0.05(+0.07%)
Aug 14, 2019 70.01 70.40 68.36 68.40 13,277,126 -2.20(-3.11%)
Aug 13, 2019 70.09 71.18 70.09 70.59 9,830,827 +0.30(+0.43%)
Aug 12, 2019 69.90 70.47 69.32 70.29 8,293,372 +0.16(+0.22%)
Aug 09, 2019 69.79 70.62 69.47 70.14 10,434,485 +0.65(+0.93%)
Aug 08, 2019 69.50 69.75 69.15 69.49 10,122,337 +0.39(+0.57%)
Aug 07, 2019 69.06 69.45 67.90 69.09 13,391,495 -0.08(-0.12%)
Aug 06, 2019 68.17 69.28 68.15 69.18 12,827,986 +1.01(+1.48%)
Aug 05, 2019 68.77 69.17 67.38 68.17 13,828,003 -1.11(-1.60%)
Aug 02, 2019 68.79 69.52 68.52 69.27 12,698,213 +0.64(+0.93%)
Aug 01, 2019 68.12 69.30 67.77 68.63 12,274,284 +0.57(+0.84%)
Jul 31, 2019 67.99 69.42 67.94 68.06 14,478,027 -0.23(-0.34%)
Jul 30, 2019 68.88 69.85 67.92 68.29 16,622,823 +0.64(+0.95%)
Jul 29, 2019 67.33 67.90 66.93 67.65 12,942,035 +0.87(+1.30%)
Jul 26, 2019 66.71 66.95 66.35 66.78 8,887,859 -0.26(-0.39%)
Jul 25, 2019 66.80 68.12 66.47 67.04 11,251,348 +0.00(+0.00%)
Jul 24, 2019 67.27 67.50 66.53 67.04 8,982,341 -0.23(-0.34%)
Jul 23, 2019 66.82 67.60 66.34 67.27 8,632,161 +0.67(+1.01%)
Jul 22, 2019 66.99 67.10 66.47 66.60 8,448,959 -0.15(-0.22%)
Jul 19, 2019 67.82 67.92 66.55 66.75 14,024,503 -1.07(-1.57%)
Jul 18, 2019 67.59 68.04 66.92 67.81 9,857,999 +0.63(+0.94%)
Jul 17, 2019 67.22 67.53 66.90 67.18 11,459,584 +0.27(+0.40%)
Jul 16, 2019 66.69 67.07 66.34 66.91 9,830,024 +0.52(+0.78%)
Jul 15, 2019 66.10 66.65 65.71 66.40 12,707,881 +1.01(+1.54%)
Jul 12, 2019 66.31 66.35 64.49 65.39 22,002,968 -1.04(-1.57%)
Jul 11, 2019 68.48 68.62 65.43 66.43 25,765,816 -3.13(-4.50%)
Jul 10, 2019 69.55 69.80 69.18 69.56 6,976,424 -0.03(-0.05%)
Jul 09, 2019 69.09 69.88 68.96 69.59 9,879,200 +0.67(+0.98%)
Jul 08, 2019 69.72 70.12 68.48 68.92 15,932,116 -1.28(-1.82%)
Jul 05, 2019 71.09 71.19 70.11 70.20 10,200,980 -1.07(-1.50%)
Jul 03, 2019 70.58 71.41 70.52 71.27 7,601,442 +1.14(+1.63%)
Jul 02, 2019 69.27 70.13 68.97 70.13 12,079,078 +0.62(+0.90%)
Jul 01, 2019 69.16 69.65 68.80 69.50 11,965,079 +0.74(+1.07%)
Jun 28, 2019 68.86 69.27 68.05 68.77 54,318,364 +0.02(+0.02%)
Jun 27, 2019 68.62 69.45 68.40 68.75 13,638,257 +0.24(+0.35%)
Jun 26, 2019 69.86 69.87 68.14 68.51 14,665,266 -1.39(-1.99%)
Jun 25, 2019 70.16 70.74 69.55 69.91 10,876,252 -0.22(-0.32%)
Jun 24, 2019 69.68 70.55 69.50 70.13 9,181,750 +0.77(+1.11%)
Jun 21, 2019 69.25 69.52 68.59 69.36 17,492,340 -0.02(-0.04%)
Jun 20, 2019 70.51 70.94 69.15 69.38 14,532,710 -0.62(-0.89%)
Jun 19, 2019 69.09 70.17 69.06 70.00 11,432,008 +0.71(+1.03%)
Jun 18, 2019 68.26 69.44 68.26 69.29 13,293,175 +0.98(+1.43%)
Jun 17, 2019 67.82 68.34 67.68 68.31 7,478,235 +0.43(+0.63%)
Jun 14, 2019 67.83 68.37 67.63 67.89 9,296,220 +0.35(+0.52%)
Jun 13, 2019 68.48 68.58 67.23 67.54 11,939,926 -0.66(-0.97%)
Jun 12, 2019 67.80 68.65 67.73 68.20 12,951,744 +0.59(+0.88%)
Jun 11, 2019 67.53 67.95 67.17 67.60 9,123,821 +0.41(+0.61%)
Jun 10, 2019 67.36 67.36 66.52 67.19 8,827,084 +0.02(+0.02%)
Jun 07, 2019 66.66 67.52 66.66 67.18 10,304,094 +0.83(+1.25%)
Jun 06, 2019 66.93 67.16 66.34 66.35 13,345,345 -0.20(-0.31%)
Jun 05, 2019 66.30 67.02 66.05 66.55 11,504,635 +0.50(+0.75%)
Jun 04, 2019 65.78 66.26 65.26 66.05 10,973,750 +0.67(+1.02%)
Jun 03, 2019 64.89 65.92 64.78 65.39 10,796,338 +0.86(+1.33%)
May 31, 2019 64.63 65.11 64.20 64.53 8,366,123 -0.38(-0.59%)
May 30, 2019 64.81 65.03 64.51 64.91 8,765,519 +0.26(+0.40%)
May 29, 2019 65.27 65.47 64.16 64.65 12,765,433 -0.73(-1.12%)
May 28, 2019 66.30 66.75 65.37 65.39 15,687,839 -0.74(-1.12%)
May 24, 2019 66.23 66.75 66.08 66.13 6,966,409 +0.12(+0.19%)
May 23, 2019 65.66 66.14 65.51 66.00 10,925,674 +0.03(+0.05%)
May 22, 2019 64.64 66.11 64.61 65.97 15,802,624 +1.21(+1.86%)
May 21, 2019 64.42 64.95 63.97 64.77 12,736,268 +0.51(+0.79%)
May 20, 2019 63.84 64.58 63.75 64.26 9,699,174 +0.13(+0.20%)
May 17, 2019 63.88 64.41 63.42 64.13 9,674,389 -0.33(-0.52%)
May 16, 2019 63.36 65.08 63.32 64.46 11,608,628 +1.29(+2.04%)
May 15, 2019 62.62 63.45 62.57 63.18 8,532,247 +0.11(+0.17%)
May 14, 2019 63.23 63.61 63.02 63.07 9,471,798 +0.20(+0.32%)
May 13, 2019 62.58 63.16 62.58 62.87 11,293,152 -0.83(-1.30%)
May 10, 2019 63.61 63.81 62.57 63.70 10,573,162 -0.11(-0.18%)
May 09, 2019 63.28 63.96 62.93 63.81 9,494,237 +0.12(+0.19%)
May 08, 2019 63.81 64.12 63.46 63.69 12,376,501 +0.23(+0.36%)
May 07, 2019 64.27 64.59 63.07 63.46 12,325,754 -1.29(-1.99%)
May 06, 2019 63.98 65.00 63.79 64.75 11,603,073 -0.42(-0.65%)
May 03, 2019 64.80 65.29 64.56 65.17 9,302,826 +0.39(+0.60%)
May 02, 2019 64.04 65.03 64.04 64.78 13,561,618 +0.65(+1.02%)
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.