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

Newmarket Corp (NY: NEU )

540.12 -13.86 (-2.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 313.03 317.34 306.50 308.63 33,919 -7.01(-2.22%)
Apr 28, 2022 308.67 317.52 304.79 315.64 35,705 +16.70(+5.58%)
Apr 27, 2022 295.85 306.38 299.22 298.94 29,598 -0.20(-0.07%)
Apr 26, 2022 304.14 308.67 297.66 299.14 25,580 -7.98(-2.60%)
Apr 25, 2022 306.89 307.83 300.61 307.12 22,987 -3.07(-0.99%)
Apr 22, 2022 320.28 320.28 309.51 310.19 23,973 -9.66(-3.02%)
Apr 21, 2022 322.67 323.07 319.45 319.85 21,645 -1.54(-0.48%)
Apr 20, 2022 322.69 323.51 320.00 321.39 23,291 +1.59(+0.50%)
Apr 19, 2022 310.90 321.53 310.90 319.80 37,425 +5.37(+1.71%)
Apr 18, 2022 315.89 316.06 311.00 314.43 26,418 -0.82(-0.26%)
Apr 14, 2022 313.60 317.84 312.36 315.25 20,597 +2.69(+0.86%)
Apr 13, 2022 309.53 313.15 309.46 312.56 21,440 +1.50(+0.48%)
Apr 12, 2022 310.73 314.27 310.58 311.05 24,001 -0.23(-0.07%)
Apr 11, 2022 309.01 313.92 309.01 311.28 26,475 +1.94(+0.63%)
Apr 08, 2022 311.42 314.43 306.88 309.34 45,334 -2.08(-0.67%)
Apr 07, 2022 312.19 314.19 307.74 311.42 29,965 +0.52(+0.17%)
Apr 06, 2022 306.34 312.08 306.34 310.90 33,364 +1.87(+0.61%)
Apr 05, 2022 307.33 310.85 303.76 309.03 73,166 +2.75(+0.90%)
Apr 04, 2022 320.98 320.98 305.22 306.28 41,900 -12.04(-3.78%)
Apr 01, 2022 308.34 318.94 308.34 318.32 44,293 +9.91(+3.21%)
Mar 31, 2022 309.42 311.29 307.69 308.41 31,960 -0.25(-0.08%)
Mar 30, 2022 313.93 313.93 306.69 308.66 18,553 -4.64(-1.48%)
Mar 29, 2022 308.28 313.71 308.28 313.30 25,192 +6.56(+2.14%)
Mar 28, 2022 313.31 313.31 304.51 306.74 33,023 -6.36(-2.03%)
Mar 25, 2022 312.80 316.57 309.57 313.10 35,080 +1.66(+0.53%)
Mar 24, 2022 307.27 312.32 307.27 311.44 25,926 +4.22(+1.37%)
Mar 23, 2022 311.14 311.14 305.67 307.22 32,726 -4.15(-1.33%)
Mar 22, 2022 316.45 318.05 309.48 311.37 34,115 -1.91(-0.61%)
Mar 21, 2022 313.05 317.35 310.10 313.28 29,843 +1.44(+0.46%)
Mar 18, 2022 313.03 314.56 310.54 311.83 76,494 -3.95(-1.25%)
Mar 17, 2022 311.08 316.10 310.44 315.78 42,203 +5.88(+1.90%)
Mar 16, 2022 307.91 312.34 304.42 309.90 58,146 +3.18(+1.04%)
Mar 15, 2022 298.10 307.57 298.10 306.73 36,417 +8.06(+2.70%)
Mar 14, 2022 301.23 305.56 296.37 298.67 32,785 -2.39(-0.79%)
Mar 11, 2022 303.66 307.11 301.05 301.05 49,982 -2.01(-0.66%)
Mar 10, 2022 305.75 305.75 300.01 303.06 26,568 -2.98(-0.97%)
Mar 09, 2022 294.93 308.30 293.10 306.04 39,708 +12.59(+4.29%)
Mar 08, 2022 300.27 301.94 292.43 293.45 33,251 -7.73(-2.57%)
Mar 07, 2022 312.64 312.64 300.66 301.17 34,956 -13.22(-4.21%)
Mar 04, 2022 306.35 315.48 306.35 314.40 29,372 +5.27(+1.70%)
Mar 03, 2022 306.06 310.79 305.12 309.13 29,228 +3.24(+1.06%)
Mar 02, 2022 297.89 307.78 297.89 305.89 38,757 +7.40(+2.48%)
Mar 01, 2022 300.85 301.32 294.81 298.48 48,498 -1.64(-0.55%)
Feb 28, 2022 292.73 300.22 292.73 300.13 45,393 +3.72(+1.26%)
Feb 25, 2022 289.84 296.56 291.68 296.40 24,315 +6.02(+2.07%)
Feb 24, 2022 291.73 292.02 284.78 290.38 50,752 -1.35(-0.46%)
Feb 23, 2022 300.84 300.84 290.52 291.73 34,259 -7.61(-2.54%)
Feb 22, 2022 302.31 303.19 297.03 299.34 31,522 -3.17(-1.05%)
Feb 18, 2022 302.51 0 -0.96(-0.32%)
Feb 17, 2022 306.35 308.98 301.03 303.48 33,071 -5.37(-1.74%)
Feb 16, 2022 305.52 309.68 303.81 308.85 37,163 +4.50(+1.48%)
Feb 15, 2022 295.67 306.43 294.66 304.36 34,079 +9.26(+3.14%)
Feb 14, 2022 295.63 297.19 292.58 295.10 45,672 -0.39(-0.13%)
Feb 11, 2022 289.81 298.62 288.47 295.49 42,072 +7.67(+2.66%)
Feb 10, 2022 286.09 293.12 285.57 287.82 38,960 +0.52(+0.18%)
Feb 09, 2022 287.54 288.59 283.60 287.30 40,038 +1.02(+0.36%)
Feb 08, 2022 282.41 287.70 280.87 286.28 35,928 +3.39(+1.20%)
Feb 07, 2022 281.46 286.32 281.46 282.89 26,915 +1.29(+0.46%)
Feb 04, 2022 286.19 287.95 279.62 281.60 58,314 -5.55(-1.93%)
Feb 03, 2022 317.45 285.55 287.15 75,589 -35.87(-11.11%)
Feb 02, 2022 319.50 324.24 317.07 323.02 41,371 +4.32(+1.35%)
Feb 01, 2022 320.53 320.53 315.56 318.70 22,807 -0.61(-0.19%)
Jan 31, 2022 313.68 320.74 319.31 30,646 +2.96(+0.93%)
Jan 28, 2022 314.86 318.25 309.52 316.35 36,046 -0.61(-0.19%)
Jan 27, 2022 318.92 320.29 314.38 316.96 29,505 -0.37(-0.12%)
Jan 26, 2022 319.91 323.47 315.87 317.32 30,556 -2.05(-0.64%)
Jan 25, 2022 318.23 321.69 313.00 319.38 24,374 -1.61(-0.50%)
Jan 24, 2022 315.80 321.63 311.07 320.98 32,402 +3.17(+1.00%)
Jan 21, 2022 325.18 325.18 317.35 317.81 21,186 -6.05(-1.87%)
Jan 20, 2022 333.29 333.39 321.96 323.86 18,118 -7.50(-2.26%)
Jan 19, 2022 330.51 333.24 324.71 331.36 17,286 +2.99(+0.91%)
Jan 18, 2022 329.61 330.68 323.92 328.37 27,413 -2.62(-0.79%)
Jan 14, 2022 330.99 0 -5.03(-1.50%)
Jan 13, 2022 333.72 338.74 333.72 336.03 21,071 +3.67(+1.11%)
Jan 12, 2022 338.22 340.75 332.28 332.35 25,612 -4.88(-1.45%)
Jan 11, 2022 333.15 337.35 330.89 337.24 34,209 +2.93(+0.88%)
Jan 10, 2022 324.91 335.17 324.66 334.31 52,618 +10.89(+3.37%)
Jan 07, 2022 323.91 324.81 317.98 323.42 39,666 +0.22(+0.07%)
Jan 06, 2022 325.15 329.98 322.69 323.20 25,314 -0.81(-0.25%)
Jan 05, 2022 329.53 329.53 320.67 324.01 52,012 -4.00(-1.22%)
Jan 04, 2022 325.64 331.31 325.06 328.02 37,347 +4.43(+1.37%)
Jan 03, 2022 324.13 326.76 320.65 323.59 41,704 -0.11(-0.04%)
Dec 31, 2021 326.64 330.63 323.27 323.70 31,058 -4.36(-1.33%)
Dec 30, 2021 331.53 334.40 326.98 328.06 23,268 -3.99(-1.20%)
Dec 29, 2021 327.90 332.52 327.90 332.05 24,283 +2.74(+0.83%)
Dec 28, 2021 328.07 329.97 325.80 329.31 23,151 +2.06(+0.63%)
Dec 27, 2021 325.00 327.49 323.61 327.25 24,317 +3.44(+1.06%)
Dec 23, 2021 322.50 325.75 322.10 323.81 29,323 +2.67(+0.83%)
Dec 22, 2021 319.79 321.14 317.00 321.14 23,445 +2.39(+0.75%)
Dec 21, 2021 320.25 321.87 315.45 318.75 33,037 -0.92(-0.29%)
Dec 20, 2021 321.32 321.32 313.62 319.67 53,990 -4.97(-1.53%)
Dec 17, 2021 323.09 326.23 319.82 324.64 155,730 +2.47(+0.77%)
Dec 16, 2021 319.13 326.30 318.29 322.17 47,473 +2.75(+0.86%)
Dec 15, 2021 307.23 319.42 306.29 319.42 47,742 +11.22(+3.64%)
Dec 14, 2021 310.67 314.43 307.96 308.20 61,333 -2.50(-0.81%)
Dec 13, 2021 307.80 312.33 306.66 310.70 1,111,159 +0.87(+0.28%)
Dec 10, 2021 314.36 314.36 308.31 309.83 29,545 -2.61(-0.84%)
Dec 09, 2021 315.60 316.06 311.75 312.44 27,179 -3.82(-1.21%)
Dec 08, 2021 317.46 317.46 315.12 316.26 26,880 +1.17(+0.37%)
Dec 07, 2021 317.46 317.89 314.34 315.09 33,167 -0.23(-0.07%)
Dec 06, 2021 311.87 318.79 311.12 315.31 37,059 +5.54(+1.79%)
Dec 03, 2021 309.94 311.06 306.54 309.77 30,161 +1.92(+0.62%)
Dec 02, 2021 309.62 311.44 306.67 307.85 44,929 +0.56(+0.18%)
Dec 01, 2021 311.15 317.42 306.63 307.29 48,333 -3.64(-1.17%)
Nov 30, 2021 315.41 317.13 310.02 310.93 52,262 -7.51(-2.36%)
Nov 29, 2021 319.08 321.40 314.34 318.44 32,320 -0.90(-0.28%)
Nov 26, 2021 315.69 322.82 313.62 319.34 18,304 -2.05(-0.64%)
Nov 24, 2021 327.84 327.84 319.38 321.38 53,147 -5.04(-1.54%)
Nov 23, 2021 322.60 330.36 321.17 326.42 31,183 +2.20(+0.68%)
Nov 22, 2021 328.83 331.23 323.95 324.22 32,994 -2.12(-0.65%)
Nov 19, 2021 327.21 327.62 323.38 326.34 40,940 -0.63(-0.19%)
Nov 18, 2021 330.36 327.89 326.38 326.97 30,630 -3.55(-1.07%)
Nov 17, 2021 321.83 331.44 318.70 330.52 44,854 +8.68(+2.70%)
Nov 16, 2021 320.78 322.95 316.35 321.83 44,506 +1.68(+0.52%)
Nov 15, 2021 321.69 321.69 317.28 320.15 22,298 -1.54(-0.48%)
Nov 12, 2021 318.45 323.04 318.45 321.69 28,397 +2.02(+0.63%)
Nov 11, 2021 316.62 321.95 314.54 319.68 27,734 +1.88(+0.59%)
Nov 10, 2021 317.91 317.80 32,038 +1.22(+0.39%)
Nov 09, 2021 315.48 318.74 314.86 316.58 25,005 -0.08(-0.03%)
Nov 08, 2021 317.36 320.32 316.06 316.66 29,958 -0.39(-0.12%)
Nov 05, 2021 311.07 317.76 311.07 317.06 30,955 +6.93(+2.23%)
Nov 04, 2021 319.74 321.51 309.69 310.13 28,527 -7.38(-2.32%)
Nov 03, 2021 316.54 319.05 313.48 317.51 33,382 -0.10(-0.03%)
Nov 02, 2021 315.05 318.10 309.88 317.61 30,975 +3.01(+0.96%)
Nov 01, 2021 319.04 320.91 312.75 314.60 53,289 -4.50(-1.41%)
Oct 29, 2021 302.38 325.08 302.38 319.10 151,846 +17.60(+5.84%)
Oct 28, 2021 306.34 311.52 301.25 301.51 79,235 -4.64(-1.51%)
Oct 27, 2021 312.54 312.54 303.76 306.14 103,027 -5.45(-1.75%)
Oct 26, 2021 342.01 311.06 311.60 118,666 -41.76(-11.82%)
Oct 25, 2021 353.48 355.35 351.83 353.36 41,653 +1.46(+0.41%)
Oct 22, 2021 353.44 353.82 351.32 351.90 34,458 +0.05(+0.01%)
Oct 21, 2021 350.87 353.46 350.84 351.86 38,531 -0.53(-0.15%)
Oct 20, 2021 348.94 353.16 348.94 352.38 34,416 +2.51(+0.72%)
Oct 19, 2021 352.50 353.58 349.14 349.88 47,411 -1.37(-0.39%)
Oct 18, 2021 351.25 352.62 348.90 351.25 33,572 +0.56(+0.16%)
Oct 15, 2021 350.45 352.04 347.47 350.69 51,114 +2.82(+0.81%)
Oct 14, 2021 342.11 348.36 342.11 347.86 38,411 +8.50(+2.51%)
Oct 13, 2021 335.22 341.94 332.47 339.36 48,339 +3.01(+0.90%)
Oct 12, 2021 330.49 336.46 330.49 336.34 43,989 +5.86(+1.77%)
Oct 11, 2021 334.50 338.65 330.49 330.49 43,588 -2.49(-0.75%)
Oct 08, 2021 329.80 335.13 329.67 332.98 39,698 +4.29(+1.30%)
Oct 07, 2021 327.49 331.79 327.49 328.69 59,518 +1.66(+0.51%)
Oct 06, 2021 326.27 328.43 324.23 327.02 69,105 -0.43(-0.13%)
Oct 05, 2021 329.53 331.45 327.31 327.46 83,723 -1.60(-0.48%)
Oct 04, 2021 325.67 331.61 325.67 329.05 64,616 +4.39(+1.35%)
Oct 01, 2021 320.52 328.93 320.52 324.66 65,329 +6.72(+2.11%)
Sep 30, 2021 320.70 323.66 317.29 317.94 46,892 -1.29(-0.40%)
Sep 29, 2021 320.90 326.49 318.62 319.23 53,217 -0.39(-0.12%)
Sep 28, 2021 321.22 323.38 317.27 319.62 60,135 -0.23(-0.07%)
Sep 27, 2021 316.60 322.21 316.60 319.85 44,797 +3.72(+1.18%)
Sep 24, 2021 315.61 320.70 315.25 316.13 42,764 +0.53(+0.17%)
Sep 23, 2021 311.38 318.77 311.04 315.60 46,373 +4.90(+1.58%)
Sep 22, 2021 308.74 314.63 308.74 310.70 44,116 +3.86(+1.26%)
Sep 21, 2021 305.76 307.41 302.00 306.85 54,449 +3.19(+1.05%)
Sep 20, 2021 300.31 304.97 295.76 303.66 47,553 -0.44(-0.15%)
Sep 17, 2021 306.43 306.43 301.92 304.10 129,658 -3.73(-1.21%)
Sep 16, 2021 307.10 309.77 303.58 307.82 56,752 +0.85(+0.28%)
Sep 15, 2021 304.37 307.44 303.77 306.97 54,535 +3.00(+0.99%)
Sep 14, 2021 311.75 311.75 301.96 303.97 33,374 -5.66(-1.83%)
Sep 13, 2021 313.67 314.46 307.19 309.62 35,248 -2.40(-0.77%)
Sep 10, 2021 320.29 320.29 310.98 312.02 33,765 -7.21(-2.26%)
Sep 09, 2021 323.66 326.70 318.53 319.23 53,472 -5.05(-1.56%)
Sep 08, 2021 319.88 325.13 319.88 324.28 40,296 +2.48(+0.77%)
Sep 07, 2021 321.29 325.54 320.09 321.80 46,250 -0.93(-0.29%)
Sep 03, 2021 324.78 326.01 320.18 322.73 38,321 -1.49(-0.46%)
Sep 02, 2021 323.91 325.54 321.94 324.22 49,529 +0.23(+0.07%)
Sep 01, 2021 328.19 328.19 323.73 323.99 34,640 -2.16(-0.66%)
Aug 31, 2021 325.13 327.32 322.51 326.15 37,707 +2.95(+0.91%)
Aug 30, 2021 321.30 325.34 320.77 323.20 36,691 +0.74(+0.23%)
Aug 27, 2021 316.12 324.65 316.12 322.47 38,789 +6.46(+2.05%)
Aug 26, 2021 322.36 323.82 315.68 316.00 55,939 -6.42(-1.99%)
Aug 25, 2021 322.13 325.16 320.07 322.43 63,218 +0.86(+0.27%)
Aug 24, 2021 320.26 325.54 319.02 321.57 45,497 -0.02(-0.01%)
Aug 23, 2021 320.81 322.53 319.73 321.59 29,154 +1.38(+0.43%)
Aug 20, 2021 318.20 320.97 318.20 320.21 35,868 +2.80(+0.88%)
Aug 19, 2021 313.99 318.49 313.03 317.41 36,570 +1.39(+0.44%)
Aug 18, 2021 317.89 318.98 316.03 316.02 25,230 -2.57(-0.81%)
Aug 17, 2021 316.55 319.43 314.14 318.60 23,761 +1.82(+0.57%)
Aug 16, 2021 317.11 319.38 311.88 316.78 50,594 -2.37(-0.74%)
Aug 13, 2021 318.07 319.23 317.70 319.15 21,314 +1.18(+0.37%)
Aug 12, 2021 318.94 320.81 314.62 317.97 28,852 +0.62(+0.19%)
Aug 11, 2021 315.68 318.48 315.22 317.36 43,612 +3.44(+1.10%)
Aug 10, 2021 308.24 314.32 308.24 313.92 36,522 +5.91(+1.92%)
Aug 09, 2021 305.76 308.69 303.51 308.00 41,714 +2.28(+0.74%)
Aug 06, 2021 299.51 307.15 299.51 305.73 19,139 +7.71(+2.59%)
Aug 05, 2021 296.35 298.28 294.11 298.01 26,624 +3.54(+1.20%)
Aug 04, 2021 294.82 296.22 292.12 294.47 24,091 -0.50(-0.17%)
Aug 03, 2021 298.56 298.61 293.99 294.97 22,495 -4.03(-1.35%)
Aug 02, 2021 296.96 300.75 296.96 299.00 34,927 +4.39(+1.49%)
Jul 30, 2021 294.13 297.57 293.87 294.61 39,987 -0.55(-0.19%)
Jul 29, 2021 291.28 297.71 289.75 295.16 34,735 +4.88(+1.68%)
Jul 28, 2021 284.31 293.18 283.58 290.28 50,191 +6.28(+2.21%)
Jul 27, 2021 284.58 287.55 281.75 284.01 20,377 -0.72(-0.25%)
Jul 26, 2021 277.25 286.70 277.25 284.73 24,630 +1.78(+0.63%)
Jul 23, 2021 282.25 283.75 280.88 282.94 24,557 +2.89(+1.03%)
Jul 22, 2021 284.96 284.96 278.42 280.05 35,290 -5.63(-1.97%)
Jul 21, 2021 288.29 292.72 285.39 285.69 27,895 -2.76(-0.96%)
Jul 20, 2021 288.90 294.17 286.96 288.45 50,903 +1.02(+0.35%)
Jul 19, 2021 286.80 289.00 285.03 287.43 46,148 -1.88(-0.65%)
Jul 16, 2021 289.02 290.76 286.05 289.31 32,711 +2.45(+0.85%)
Jul 15, 2021 284.09 287.36 284.09 286.86 21,850 +2.21(+0.78%)
Jul 14, 2021 288.50 288.50 284.57 284.65 36,928 -2.82(-0.98%)
Jul 13, 2021 287.50 292.73 286.71 287.47 25,536 -3.52(-1.21%)
Jul 12, 2021 287.54 293.04 287.54 290.98 33,400 +1.01(+0.35%)
Jul 09, 2021 289.21 293.75 288.02 289.98 72,461 +3.21(+1.12%)
Jul 08, 2021 285.56 287.45 285.02 286.77 46,416 -1.39(-0.48%)
Jul 07, 2021 294.31 295.21 288.00 288.16 36,107 -5.68(-1.93%)
Jul 06, 2021 294.74 295.04 288.26 293.84 37,230 -0.90(-0.31%)
Jul 02, 2021 296.39 296.97 293.42 294.74 34,140 -1.99(-0.67%)
Jul 01, 2021 302.38 303.39 295.97 296.73 59,584 -3.54(-1.18%)
Jun 30, 2021 298.65 300.73 298.65 300.27 50,880 +0.91(+0.31%)
Jun 29, 2021 300.37 300.45 299.19 299.36 51,306 -0.28(-0.09%)
Jun 28, 2021 308.98 312.34 299.09 299.64 115,007 -9.03(-2.92%)
Jun 25, 2021 297.88 308.66 297.88 308.66 231,587 +12.10(+4.08%)
Jun 24, 2021 293.67 298.55 293.67 296.56 49,852 +2.73(+0.93%)
Jun 23, 2021 295.38 295.38 292.94 293.83 46,048 -0.07(-0.03%)
Jun 22, 2021 292.59 294.97 291.22 293.90 38,139 +1.08(+0.37%)
Jun 21, 2021 287.84 293.77 286.52 292.82 44,817 +6.59(+2.30%)
Jun 18, 2021 289.99 291.82 285.58 286.23 79,522 -5.02(-1.72%)
Jun 17, 2021 298.74 299.76 290.51 291.24 61,215 -9.02(-3.00%)
Jun 16, 2021 307.96 307.96 299.67 300.26 60,255 -9.06(-2.93%)
Jun 15, 2021 307.58 309.33 302.37 309.33 65,108 +0.94(+0.31%)
Jun 14, 2021 314.80 315.17 307.00 308.38 32,622 -3.62(-1.16%)
Jun 11, 2021 311.32 312.16 310.65 312.00 31,976 +0.64(+0.21%)
Jun 10, 2021 312.50 312.50 309.97 311.36 40,358 -1.14(-0.37%)
Jun 09, 2021 310.25 313.30 310.25 312.50 25,326 +1.39(+0.45%)
Jun 08, 2021 312.12 312.12 307.89 311.11 35,429 +0.70(+0.22%)
Jun 07, 2021 317.46 318.99 308.29 310.42 54,794 -8.97(-2.81%)
Jun 04, 2021 320.05 322.24 319.07 319.38 22,659 -0.23(-0.07%)
Jun 03, 2021 315.94 320.65 313.84 319.62 36,689 +3.25(+1.03%)
Jun 02, 2021 324.49 324.87 316.27 316.37 32,643 -7.74(-2.39%)
Jun 01, 2021 318.59 326.29 317.11 324.11 52,712 +5.83(+1.83%)
May 28, 2021 314.76 318.92 310.68 318.28 36,925 +4.43(+1.41%)
May 27, 2021 318.70 318.78 313.76 313.85 57,981 -3.91(-1.23%)
May 26, 2021 314.26 319.61 314.26 317.76 81,999 +3.89(+1.24%)
May 25, 2021 315.48 318.78 313.49 313.87 39,939 -2.69(-0.85%)
May 24, 2021 319.88 319.88 315.86 316.56 41,045 -3.32(-1.04%)
May 21, 2021 320.85 322.59 318.53 319.88 32,952 +0.23(+0.07%)
May 20, 2021 319.49 323.80 318.39 319.64 26,769 -0.31(-0.10%)
May 19, 2021 321.61 322.76 319.12 319.95 21,870 -4.41(-1.36%)
May 18, 2021 329.19 329.19 324.29 324.36 24,332 -4.51(-1.37%)
May 17, 2021 325.20 330.23 322.70 328.86 20,989 +1.73(+0.53%)
May 14, 2021 332.37 333.53 325.36 327.13 22,459 -4.20(-1.27%)
May 13, 2021 320.29 332.15 320.29 331.33 31,406 +10.79(+3.37%)
May 12, 2021 325.62 325.78 320.92 320.53 29,379 -4.01(-1.23%)
May 11, 2021 322.44 326.03 320.38 324.54 35,427 -0.91(-0.28%)
May 10, 2021 330.01 332.15 324.74 325.45 74,608 -1.48(-0.45%)
May 07, 2021 323.35 328.48 322.71 326.93 67,016 +2.94(+0.91%)
May 06, 2021 324.43 326.94 322.46 323.99 54,535 +1.20(+0.37%)
May 05, 2021 325.88 326.44 321.78 322.79 72,108 -2.88(-0.89%)
May 04, 2021 323.60 329.90 322.53 325.67 44,811 +2.05(+0.63%)
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.