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

Quaker Chemical Corp (NY: KWR )

181.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2023 172.77 177.73 172.44 176.52 106,359 +2.97(+1.71%)
Aug 30, 2023 167.95 173.84 167.95 173.55 75,002 +4.81(+2.85%)
Aug 29, 2023 166.09 169.08 166.09 168.73 61,491 +2.75(+1.65%)
Aug 28, 2023 167.09 169.25 165.62 165.99 113,540 +2.43(+1.48%)
Aug 25, 2023 164.54 166.40 162.67 163.56 38,531 -1.23(-0.75%)
Aug 24, 2023 161.16 165.13 160.31 164.79 75,344 +2.61(+1.61%)
Aug 23, 2023 164.14 165.15 161.27 162.19 122,042 -1.50(-0.92%)
Aug 22, 2023 165.10 165.80 162.57 163.69 28,707 -1.18(-0.72%)
Aug 21, 2023 164.84 166.01 164.05 164.87 40,454 -0.15(-0.09%)
Aug 18, 2023 163.79 166.39 161.60 165.02 45,928 -0.27(-0.16%)
Aug 17, 2023 169.39 169.39 164.58 165.29 46,556 -3.18(-1.89%)
Aug 16, 2023 167.16 169.29 166.91 168.47 136,277 +0.77(+0.46%)
Aug 15, 2023 167.43 167.98 166.34 167.71 75,182 -1.24(-0.74%)
Aug 14, 2023 167.46 169.62 165.04 168.95 192,310 +0.16(+0.09%)
Aug 11, 2023 173.26 173.35 167.62 168.79 94,661 -4.66(-2.68%)
Aug 10, 2023 172.09 174.79 171.82 173.45 206,825 +0.01(+0.01%)
Aug 09, 2023 180.35 180.35 172.87 173.44 85,027 -5.40(-3.02%)
Aug 08, 2023 175.72 179.20 174.37 178.84 71,320 +0.38(+0.21%)
Aug 07, 2023 182.12 182.84 177.33 178.46 72,619 -2.74(-1.51%)
Aug 04, 2023 184.58 186.30 179.71 181.21 54,692 -4.18(-2.25%)
Aug 03, 2023 186.38 189.68 184.77 185.38 86,352 -3.25(-1.72%)
Aug 02, 2023 182.32 200.67 182.32 188.63 167,459 -15.05(-7.39%)
Aug 01, 2023 197.77 204.78 197.37 203.68 148,072 +4.39(+2.20%)
Jul 31, 2023 198.13 199.30 197.03 199.30 78,034 +2.01(+1.02%)
Jul 28, 2023 197.81 197.81 195.44 197.29 86,173 +0.91(+0.46%)
Jul 27, 2023 197.54 197.54 194.10 196.38 57,916 +0.60(+0.30%)
Jul 26, 2023 194.54 196.52 193.73 195.79 79,837 +1.07(+0.55%)
Jul 25, 2023 191.96 196.51 191.81 194.71 124,907 +2.74(+1.43%)
Jul 24, 2023 194.62 195.24 191.89 191.97 49,152 -2.86(-1.47%)
Jul 21, 2023 196.93 197.20 193.87 194.83 65,036 -1.36(-0.69%)
Jul 20, 2023 192.16 196.71 190.19 196.19 103,851 +4.10(+2.13%)
Jul 19, 2023 196.06 197.46 191.47 192.10 214,858 -4.82(-2.45%)
Jul 18, 2023 197.93 198.42 195.47 196.92 68,921 +0.00(+0.00%)
Jul 17, 2023 195.24 198.69 195.24 196.92 52,159 +1.07(+0.55%)
Jul 14, 2023 196.83 196.83 193.56 195.85 63,078 -0.65(-0.33%)
Jul 13, 2023 198.42 198.73 196.31 196.50 84,200 -0.14(-0.07%)
Jul 12, 2023 199.46 199.91 196.42 196.64 112,244 +0.37(+0.19%)
Jul 11, 2023 199.79 201.37 195.45 196.27 62,631 -3.52(-1.76%)
Jul 10, 2023 194.12 199.80 194.12 199.79 72,497 +5.66(+2.91%)
Jul 07, 2023 191.25 196.12 191.25 194.14 136,807 +3.71(+1.95%)
Jul 06, 2023 190.70 192.11 187.00 190.42 71,924 -2.99(-1.54%)
Jul 05, 2023 194.77 194.81 191.43 193.41 79,393 -2.92(-1.49%)
Jul 03, 2023 193.21 198.09 193.21 196.33 68,632 +2.91(+1.50%)
Jun 30, 2023 195.06 195.50 193.03 193.42 113,576 +0.89(+0.46%)
Jun 29, 2023 189.20 194.10 189.20 192.53 90,879 +3.95(+2.09%)
Jun 28, 2023 187.76 190.51 187.48 188.58 77,469 +0.62(+0.33%)
Jun 27, 2023 187.65 190.74 187.65 187.96 65,945 +0.16(+0.08%)
Jun 26, 2023 186.26 189.95 186.26 187.80 88,803 +1.56(+0.84%)
Jun 23, 2023 182.23 186.84 182.11 186.25 378,148 -0.32(-0.17%)
Jun 22, 2023 190.06 190.06 184.08 186.56 69,475 -4.23(-2.22%)
Jun 21, 2023 185.57 193.50 184.78 190.79 92,276 +3.46(+1.85%)
Jun 20, 2023 188.47 190.22 187.19 187.33 60,058 -3.39(-1.78%)
Jun 16, 2023 195.93 195.93 189.31 190.72 183,666 -2.47(-1.28%)
Jun 15, 2023 188.94 194.28 188.04 193.19 264,538 +3.54(+1.87%)
Jun 14, 2023 197.08 197.51 187.16 189.65 109,936 -7.31(-3.71%)
Jun 13, 2023 200.07 200.58 196.30 196.96 71,155 -2.14(-1.08%)
Jun 12, 2023 198.72 200.90 198.72 199.11 81,405 -0.08(-0.04%)
Jun 09, 2023 202.91 202.91 198.45 199.19 119,546 -4.73(-2.32%)
Jun 08, 2023 201.42 205.39 198.44 203.92 139,945 +1.78(+0.88%)
Jun 07, 2023 203.85 205.78 202.12 202.14 157,050 -0.43(-0.21%)
Jun 06, 2023 196.59 202.67 196.50 202.57 108,951 +5.44(+2.76%)
Jun 05, 2023 197.90 200.06 194.02 197.13 60,557 -3.33(-1.66%)
Jun 02, 2023 194.71 200.70 194.71 200.47 180,376 +8.69(+4.53%)
Jun 01, 2023 188.44 192.98 186.22 191.77 53,057 +3.40(+1.81%)
May 31, 2023 191.41 194.31 186.41 188.37 76,798 -3.52(-1.84%)
May 30, 2023 194.58 194.58 190.77 191.89 77,845 -1.94(-1.00%)
May 26, 2023 192.64 195.34 190.62 193.84 43,472 +1.56(+0.81%)
May 25, 2023 195.89 195.89 190.97 192.28 45,840 -4.17(-2.12%)
May 24, 2023 195.59 196.50 192.78 196.45 69,400 -1.62(-0.82%)
May 23, 2023 204.40 205.52 197.61 198.07 95,361 -6.86(-3.35%)
May 22, 2023 208.79 208.79 203.83 204.92 52,348 -2.53(-1.22%)
May 19, 2023 208.79 209.82 206.07 207.45 51,260 +0.90(+0.44%)
May 18, 2023 200.89 207.09 200.89 206.55 45,116 +4.52(+2.24%)
May 17, 2023 200.02 203.62 199.65 202.03 57,919 +2.69(+1.35%)
May 16, 2023 199.55 200.84 196.75 199.35 82,660 -0.77(-0.39%)
May 15, 2023 201.87 203.97 199.38 200.12 123,060 -0.17(-0.08%)
May 12, 2023 204.16 204.16 199.21 200.29 58,503 -3.22(-1.58%)
May 11, 2023 204.74 206.57 201.57 203.50 115,273 -3.24(-1.56%)
May 10, 2023 208.41 210.56 205.94 206.74 79,122 -0.72(-0.34%)
May 09, 2023 208.14 208.14 201.75 207.45 120,953 -3.56(-1.69%)
May 08, 2023 212.47 212.47 206.52 211.02 141,409 +3.96(+1.91%)
May 05, 2023 191.65 208.03 191.65 207.06 300,282 +23.30(+12.68%)
May 04, 2023 183.85 184.86 180.06 183.75 80,518 -2.28(-1.23%)
May 03, 2023 180.09 187.89 180.09 186.04 96,028 +4.44(+2.44%)
May 02, 2023 184.38 184.38 179.26 181.60 75,984 -2.65(-1.44%)
May 01, 2023 184.58 188.02 183.30 184.25 79,238 -0.96(-0.52%)
Apr 28, 2023 182.77 187.14 182.77 185.21 103,782 +2.66(+1.46%)
Apr 27, 2023 180.32 183.10 178.17 182.55 106,054 +2.69(+1.50%)
Apr 26, 2023 183.66 185.53 179.51 179.87 89,831 -5.43(-2.93%)
Apr 25, 2023 184.33 186.67 184.09 185.29 88,682 -2.57(-1.37%)
Apr 24, 2023 187.72 188.17 185.88 187.86 97,912 +1.07(+0.57%)
Apr 21, 2023 185.12 187.66 183.74 186.79 82,573 +1.25(+0.67%)
Apr 20, 2023 195.31 196.37 185.20 185.54 132,180 -10.56(-5.38%)
Apr 19, 2023 190.99 196.11 190.99 196.10 72,077 +2.33(+1.20%)
Apr 18, 2023 196.14 196.50 193.22 193.77 70,999 -0.71(-0.36%)
Apr 17, 2023 196.93 197.03 191.54 194.47 47,335 -1.47(-0.75%)
Apr 14, 2023 197.28 198.89 194.24 195.94 63,750 -0.56(-0.28%)
Apr 13, 2023 195.41 197.85 191.96 196.50 64,211 +1.94(+1.00%)
Apr 12, 2023 198.60 198.80 193.62 194.56 56,398 -1.34(-0.68%)
Apr 11, 2023 196.01 196.97 195.04 195.89 44,238 +1.75(+0.90%)
Apr 10, 2023 190.90 194.76 188.44 194.14 70,341 +3.85(+2.02%)
Apr 06, 2023 190.50 190.64 187.28 190.29 51,790 +0.25(+0.13%)
Apr 05, 2023 185.34 190.14 184.19 190.04 83,566 +3.11(+1.66%)
Apr 04, 2023 191.06 192.89 184.95 186.93 67,975 -4.33(-2.26%)
Apr 03, 2023 195.22 198.15 190.85 191.26 141,172 -4.75(-2.42%)
Mar 31, 2023 193.37 196.81 191.53 196.01 127,310 +4.56(+2.38%)
Mar 30, 2023 192.83 194.24 189.85 191.46 90,022 +0.39(+0.20%)
Mar 29, 2023 192.34 193.67 188.54 191.07 88,958 +1.85(+0.98%)
Mar 28, 2023 185.61 189.55 184.18 189.22 120,413 +2.67(+1.43%)
Mar 27, 2023 187.15 188.13 184.13 186.55 77,985 +3.32(+1.81%)
Mar 24, 2023 178.69 183.87 176.57 183.23 67,342 +1.18(+0.65%)
Mar 23, 2023 182.51 186.00 179.52 182.05 104,941 +0.77(+0.43%)
Mar 22, 2023 184.58 187.35 180.89 181.28 99,888 -3.60(-1.95%)
Mar 21, 2023 186.54 186.82 184.81 184.88 57,474 +2.84(+1.56%)
Mar 20, 2023 176.72 182.53 176.53 182.04 95,305 +8.24(+4.74%)
Mar 17, 2023 180.30 181.21 172.87 173.80 235,266 -8.59(-4.71%)
Mar 16, 2023 175.06 184.18 174.44 182.39 68,489 +3.77(+2.11%)
Mar 15, 2023 179.71 180.97 173.81 178.62 101,483 -7.48(-4.02%)
Mar 14, 2023 185.68 188.32 183.49 186.09 68,967 +5.37(+2.97%)
Mar 13, 2023 179.43 186.09 178.54 180.72 85,432 -3.52(-1.91%)
Mar 10, 2023 189.38 189.56 181.62 184.24 89,840 -6.71(-3.52%)
Mar 09, 2023 194.64 194.68 189.97 190.95 86,511 -2.04(-1.06%)
Mar 08, 2023 190.32 193.96 188.67 192.99 51,296 +2.96(+1.56%)
Mar 07, 2023 193.93 194.82 189.32 190.03 66,696 -3.63(-1.88%)
Mar 06, 2023 197.65 198.25 192.49 193.67 80,565 -4.13(-2.09%)
Mar 03, 2023 197.72 198.17 194.78 197.79 59,983 +1.56(+0.80%)
Mar 02, 2023 194.16 197.19 194.16 196.23 48,610 -0.22(-0.11%)
Mar 01, 2023 192.55 196.45 192.19 196.45 76,033 +2.59(+1.33%)
Feb 28, 2023 193.01 200.34 193.01 193.86 50,408 +0.71(+0.37%)
Feb 27, 2023 196.65 199.75 193.06 193.15 76,356 -0.81(-0.42%)
Feb 24, 2023 184.84 194.61 183.54 193.96 96,721 +1.84(+0.96%)
Feb 23, 2023 195.90 197.83 189.70 192.12 89,542 -0.77(-0.40%)
Feb 22, 2023 192.39 195.47 190.24 192.89 84,285 +0.50(+0.26%)
Feb 21, 2023 197.87 200.11 191.51 192.39 99,314 -9.21(-4.57%)
Feb 17, 2023 202.56 205.96 200.66 201.60 66,830 -1.30(-0.64%)
Feb 16, 2023 200.23 206.66 199.74 202.90 62,383 -2.21(-1.08%)
Feb 15, 2023 201.57 207.36 201.57 205.10 67,352 +1.39(+0.68%)
Feb 14, 2023 198.57 205.96 198.57 203.72 52,952 +2.06(+1.02%)
Feb 13, 2023 198.11 202.60 196.32 201.66 68,585 +4.31(+2.18%)
Feb 10, 2023 192.55 198.38 192.55 197.35 57,637 +2.35(+1.20%)
Feb 09, 2023 193.84 197.03 192.86 195.00 83,552 +1.91(+0.99%)
Feb 08, 2023 203.41 205.12 193.07 193.09 106,644 -13.49(-6.53%)
Feb 07, 2023 203.01 207.33 201.26 206.58 81,609 +1.97(+0.96%)
Feb 06, 2023 204.26 207.31 201.10 204.61 82,408 -3.32(-1.60%)
Feb 03, 2023 208.96 212.82 205.94 207.93 91,661 -5.55(-2.60%)
Feb 02, 2023 203.34 214.33 202.13 213.47 133,602 +12.33(+6.13%)
Feb 01, 2023 193.58 203.87 193.12 201.14 103,584 +6.20(+3.18%)
Jan 31, 2023 186.96 194.94 186.96 194.94 92,421 +7.25(+3.86%)
Jan 30, 2023 184.09 189.83 184.09 187.69 107,931 +0.36(+0.19%)
Jan 27, 2023 185.86 189.99 183.78 187.34 72,529 +2.17(+1.17%)
Jan 26, 2023 183.72 187.76 182.36 185.17 77,976 +0.39(+0.21%)
Jan 25, 2023 183.63 186.56 182.35 184.78 83,074 -3.56(-1.89%)
Jan 24, 2023 187.55 188.85 182.99 188.35 47,401 +1.99(+1.07%)
Jan 23, 2023 186.17 189.25 185.96 186.36 86,787 -1.12(-0.60%)
Jan 20, 2023 187.80 191.71 185.28 187.48 102,047 -0.11(-0.06%)
Jan 19, 2023 180.34 187.79 180.34 187.59 127,601 +3.93(+2.14%)
Jan 18, 2023 186.87 191.28 182.39 183.66 96,481 -2.81(-1.51%)
Jan 17, 2023 190.48 193.61 184.66 186.47 105,156 -5.22(-2.72%)
Jan 13, 2023 184.72 192.53 184.72 191.69 94,586 +3.75(+1.99%)
Jan 12, 2023 182.98 188.58 179.81 187.94 89,038 +7.29(+4.04%)
Jan 11, 2023 176.87 180.92 176.87 180.65 85,132 +4.85(+2.76%)
Jan 10, 2023 172.90 176.49 169.67 175.80 130,227 +3.92(+2.28%)
Jan 09, 2023 175.65 177.62 171.79 171.87 89,765 -0.74(-0.43%)
Jan 06, 2023 168.47 173.92 164.49 172.62 86,157 +7.60(+4.60%)
Jan 05, 2023 165.97 166.67 161.73 165.02 106,693 -2.09(-1.25%)
Jan 04, 2023 164.40 171.94 162.37 167.10 139,853 +5.41(+3.35%)
Jan 03, 2023 166.70 168.26 159.19 161.69 112,907 -3.20(-1.94%)
Dec 30, 2022 162.78 166.01 161.83 164.89 54,589 -0.70(-0.42%)
Dec 29, 2022 162.31 167.75 162.31 165.59 100,933 +6.24(+3.92%)
Dec 28, 2022 165.62 168.07 157.95 159.35 67,668 -4.98(-3.03%)
Dec 27, 2022 163.03 165.13 160.97 164.33 65,809 +1.01(+0.62%)
Dec 23, 2022 160.57 163.96 160.50 163.32 65,880 +1.29(+0.80%)
Dec 22, 2022 167.95 168.17 158.66 162.02 81,439 -6.45(-3.83%)
Dec 21, 2022 166.90 169.60 164.65 168.47 74,495 +4.73(+2.89%)
Dec 20, 2022 162.81 166.79 162.08 163.74 78,208 +1.50(+0.93%)
Dec 19, 2022 165.03 165.03 159.74 162.24 117,493 -1.40(-0.86%)
Dec 16, 2022 164.91 167.69 162.91 163.64 350,564 -4.36(-2.59%)
Dec 15, 2022 170.53 171.52 166.87 168.00 100,291 -4.90(-2.83%)
Dec 14, 2022 175.24 179.38 170.78 172.90 98,274 -2.84(-1.61%)
Dec 13, 2022 182.77 182.77 173.04 175.74 112,309 +0.35(+0.20%)
Dec 12, 2022 174.33 175.85 171.96 175.39 64,892 +1.71(+0.98%)
Dec 09, 2022 177.56 179.67 173.12 173.68 56,585 -4.86(-2.72%)
Dec 08, 2022 178.37 182.44 177.58 178.54 61,514 +0.41(+0.23%)
Dec 07, 2022 176.86 183.63 176.13 178.13 61,480 -0.65(-0.37%)
Dec 06, 2022 182.89 182.89 177.42 178.78 85,699 -2.79(-1.53%)
Dec 05, 2022 187.43 189.49 179.21 181.57 89,542 -9.52(-4.98%)
Dec 02, 2022 184.47 194.91 184.47 191.09 69,098 +1.98(+1.05%)
Dec 01, 2022 195.66 198.77 188.67 189.10 78,257 -5.31(-2.73%)
Nov 30, 2022 185.05 194.42 182.04 194.42 91,520 +7.41(+3.96%)
Nov 29, 2022 186.63 188.25 183.20 187.01 70,007 +2.75(+1.49%)
Nov 28, 2022 189.34 189.34 183.10 184.26 79,647 -5.81(-3.06%)
Nov 25, 2022 191.44 192.17 188.83 190.07 28,580 +0.39(+0.20%)
Nov 23, 2022 189.73 192.41 186.53 189.69 63,286 -1.14(-0.60%)
Nov 22, 2022 186.81 190.90 183.56 190.82 71,908 +6.93(+3.77%)
Nov 21, 2022 183.72 186.50 182.58 183.90 78,158 -2.24(-1.21%)
Nov 18, 2022 193.43 193.43 184.06 186.14 64,320 -3.13(-1.65%)
Nov 17, 2022 184.06 189.60 179.24 189.27 65,580 +1.16(+0.61%)
Nov 16, 2022 187.27 188.55 180.91 188.12 55,788 +1.08(+0.58%)
Nov 15, 2022 199.46 203.15 185.78 187.04 121,303 -11.02(-5.56%)
Nov 14, 2022 197.95 203.37 195.12 198.05 84,636 -2.76(-1.37%)
Nov 11, 2022 194.30 204.10 194.22 200.81 74,020 +9.24(+4.82%)
Nov 10, 2022 183.42 193.50 182.96 191.57 86,199 +16.25(+9.27%)
Nov 09, 2022 178.34 180.85 171.84 175.32 79,046 -6.53(-3.59%)
Nov 08, 2022 177.35 186.31 176.43 181.85 90,479 +4.26(+2.40%)
Nov 07, 2022 164.93 179.58 162.97 177.59 183,592 +15.05(+9.26%)
Nov 04, 2022 156.33 164.64 149.10 162.55 62,059 +9.67(+6.33%)
Nov 03, 2022 150.39 154.22 144.66 152.88 52,731 +0.17(+0.11%)
Nov 02, 2022 158.10 152.62 152.71 76,756 -5.02(-3.18%)
Nov 01, 2022 162.59 162.59 157.03 157.73 86,493 -2.95(-1.84%)
Oct 31, 2022 163.52 164.33 159.04 160.68 88,630 -3.76(-2.29%)
Oct 28, 2022 156.66 165.08 153.32 164.44 83,072 +9.56(+6.17%)
Oct 27, 2022 155.44 160.62 154.04 154.88 64,433 +1.59(+1.04%)
Oct 26, 2022 152.83 156.10 150.53 153.29 70,355 +1.16(+0.76%)
Oct 25, 2022 145.64 155.11 144.03 152.13 54,655 +8.96(+6.26%)
Oct 24, 2022 144.57 144.57 140.85 143.17 39,515 -0.51(-0.36%)
Oct 21, 2022 137.02 145.12 134.49 143.69 71,430 +8.01(+5.91%)
Oct 20, 2022 138.34 141.70 133.48 135.68 86,115 -3.94(-2.82%)
Oct 19, 2022 144.68 144.92 135.75 139.62 91,340 -6.83(-4.66%)
Oct 18, 2022 146.23 148.44 140.31 146.44 97,085 +4.18(+2.94%)
Oct 17, 2022 136.04 142.88 136.04 142.26 72,738 +9.74(+7.35%)
Oct 14, 2022 138.51 138.51 131.50 132.52 66,378 -4.26(-3.12%)
Oct 13, 2022 128.37 138.48 127.11 136.79 66,723 +4.70(+3.56%)
Oct 12, 2022 134.59 134.59 128.12 132.09 43,961 -2.30(-1.71%)
Oct 11, 2022 135.02 138.91 132.80 134.39 85,626 -1.47(-1.08%)
Oct 10, 2022 138.00 138.00 133.54 135.86 75,045 -0.54(-0.40%)
Oct 07, 2022 143.11 143.11 135.33 136.40 70,352 -7.37(-5.12%)
Oct 06, 2022 150.59 151.05 143.67 143.77 63,373 -6.47(-4.31%)
Oct 05, 2022 149.83 151.79 148.05 150.24 64,868 -1.88(-1.24%)
Oct 04, 2022 152.13 156.00 150.28 152.12 68,052 +1.43(+0.95%)
Oct 03, 2022 145.16 152.50 144.89 150.69 105,748 +8.50(+5.98%)
Sep 30, 2022 147.70 152.94 141.72 142.19 87,211 -5.88(-3.97%)
Sep 29, 2022 149.14 149.14 140.53 148.07 86,564 -3.38(-2.23%)
Sep 28, 2022 146.97 152.47 146.70 151.45 63,856 +5.53(+3.79%)
Sep 27, 2022 149.06 150.26 143.30 145.93 49,274 -0.62(-0.42%)
Sep 26, 2022 145.63 150.74 145.22 146.55 68,530 +0.73(+0.50%)
Sep 23, 2022 147.78 147.78 143.20 145.82 66,075 -4.89(-3.25%)
Sep 22, 2022 154.28 154.28 148.72 150.71 80,151 -5.41(-3.46%)
Sep 21, 2022 156.25 160.74 154.94 156.12 66,829 +2.43(+1.58%)
Sep 20, 2022 154.55 156.12 151.19 153.69 51,746 -3.19(-2.03%)
Sep 19, 2022 152.23 157.87 152.23 156.88 78,309 +1.90(+1.23%)
Sep 16, 2022 160.07 160.23 152.65 154.98 106,218 -8.37(-5.12%)
Sep 15, 2022 167.05 168.22 161.04 163.35 60,813 -5.93(-3.50%)
Sep 14, 2022 171.15 171.76 166.45 169.28 51,232 -2.48(-1.45%)
Sep 13, 2022 174.84 177.47 170.58 171.76 45,088 -8.87(-4.91%)
Sep 12, 2022 177.36 181.04 177.36 180.63 48,383 +3.28(+1.85%)
Sep 09, 2022 172.46 177.57 172.46 177.35 50,632 +5.69(+3.32%)
Sep 08, 2022 167.95 172.41 167.04 171.66 43,413 +1.45(+0.85%)
Sep 07, 2022 164.46 170.92 164.22 170.21 54,722 +5.77(+3.51%)
Sep 06, 2022 165.12 169.09 161.95 164.44 60,227 -1.46(-0.88%)
Sep 02, 2022 171.50 173.23 164.18 165.90 50,865 -2.77(-1.64%)
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.