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

S&P 500 ETF Vanguard (NY: VOO )

467.21 +4.63 (+1.00%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2019 253.58 254.93 253.56 254.31 2,932,968 +1.25(+0.49%)
Sep 27, 2019 255.21 255.23 251.63 253.06 3,042,533 -1.43(-0.56%)
Sep 26, 2019 255.00 255.20 253.14 254.49 2,524,803 -0.50(-0.20%)
Sep 25, 2019 253.55 255.41 252.18 254.99 2,854,344 +1.55(+0.61%)
Sep 24, 2019 256.55 256.88 252.60 253.44 5,523,075 -2.12(-0.83%)
Sep 23, 2019 254.95 256.17 254.71 255.56 1,394,527 +0.18(+0.07%)
Sep 20, 2019 257.36 257.57 254.87 255.38 2,221,896 -1.37(-0.54%)
Sep 19, 2019 257.19 258.10 256.48 256.75 2,447,918 -0.06(-0.02%)
Sep 18, 2019 256.26 256.89 254.36 256.81 2,186,819 +0.16(+0.06%)
Sep 17, 2019 255.76 256.71 255.65 256.65 1,929,335 +0.70(+0.27%)
Sep 16, 2019 255.69 256.36 255.37 255.96 1,542,638 -0.84(-0.33%)
Sep 13, 2019 257.39 257.69 256.40 256.80 2,468,750 -0.06(-0.03%)
Sep 12, 2019 256.92 257.93 256.21 256.87 2,620,478 +0.75(+0.29%)
Sep 11, 2019 254.54 256.11 253.94 256.11 2,235,547 +1.83(+0.72%)
Sep 10, 2019 253.58 254.29 252.43 254.28 2,014,413 +0.05(+0.02%)
Sep 09, 2019 255.15 255.17 253.44 254.23 2,324,746 +0.07(+0.03%)
Sep 06, 2019 254.34 254.77 253.65 254.16 2,036,541 +0.19(+0.07%)
Sep 05, 2019 253.08 254.81 252.97 253.98 1,892,049 +3.31(+1.32%)
Sep 04, 2019 250.00 250.75 249.28 250.66 1,601,001 +2.66(+1.07%)
Sep 03, 2019 247.75 248.65 246.68 248.01 3,629,216 -1.38(-0.55%)
Aug 30, 2019 250.83 250.89 248.52 249.39 4,533,725 -0.10(-0.04%)
Aug 29, 2019 248.75 249.98 247.81 249.49 3,370,435 +3.20(+1.30%)
Aug 28, 2019 243.94 246.47 243.26 246.29 3,365,570 +1.70(+0.69%)
Aug 27, 2019 246.90 247.22 243.92 244.59 2,682,998 -0.97(-0.39%)
Aug 26, 2019 244.94 245.56 243.51 245.56 2,440,393 +2.69(+1.11%)
Aug 23, 2019 248.08 249.61 241.71 242.86 4,541,048 -6.40(-2.57%)
Aug 22, 2019 250.02 250.61 247.63 249.26 2,028,770 -0.09(-0.04%)
Aug 21, 2019 249.37 249.70 248.76 249.35 2,166,044 +2.01(+0.81%)
Aug 20, 2019 248.82 249.29 247.25 247.35 2,008,801 -1.93(-0.77%)
Aug 19, 2019 249.17 249.89 248.50 249.28 1,541,499 +3.03(+1.23%)
Aug 16, 2019 244.26 246.68 244.21 246.25 2,621,364 +3.56(+1.47%)
Aug 15, 2019 242.91 243.51 240.79 242.70 2,996,918 +0.76(+0.31%)
Aug 14, 2019 245.64 246.19 241.94 241.94 4,689,316 -7.51(-3.01%)
Aug 13, 2019 245.32 250.78 245.04 249.45 3,666,862 +3.79(+1.54%)
Aug 12, 2019 247.20 247.71 244.72 245.66 2,061,487 -2.90(-1.17%)
Aug 09, 2019 249.50 250.03 246.98 248.56 2,817,705 -1.74(-0.70%)
Aug 08, 2019 246.98 250.31 246.42 250.30 3,897,543 +4.79(+1.95%)
Aug 07, 2019 242.48 246.26 240.47 245.51 4,587,379 +0.17(+0.07%)
Aug 06, 2019 243.75 245.56 242.38 245.34 4,697,063 +3.12(+1.29%)
Aug 05, 2019 245.65 245.75 240.20 242.22 7,902,286 -7.36(-2.95%)
Aug 02, 2019 250.59 250.76 248.04 249.59 5,719,311 -1.84(-0.73%)
Aug 01, 2019 253.74 256.52 250.64 251.43 7,453,363 -2.13(-0.84%)
Jul 31, 2019 256.62 256.83 251.69 253.55 5,284,319 -2.91(-1.13%)
Jul 30, 2019 255.75 256.78 255.37 256.46 1,885,930 -0.62(-0.24%)
Jul 29, 2019 257.40 257.44 256.50 257.08 3,151,218 -0.46(-0.18%)
Jul 26, 2019 256.45 257.70 256.36 257.54 1,935,301 +1.83(+0.72%)
Jul 25, 2019 256.64 256.64 255.04 255.71 2,018,550 -1.25(-0.49%)
Jul 24, 2019 255.13 257.00 255.03 256.97 1,798,335 +1.18(+0.46%)
Jul 23, 2019 255.06 255.80 254.30 255.79 1,888,016 +1.75(+0.69%)
Jul 22, 2019 253.77 254.51 253.28 254.04 1,405,073 +0.61(+0.24%)
Jul 19, 2019 255.82 255.84 253.20 253.43 2,498,153 -1.36(-0.54%)
Jul 18, 2019 253.39 255.14 252.99 254.79 3,730,283 +0.93(+0.37%)
Jul 17, 2019 255.59 255.71 253.87 253.87 1,893,400 -1.73(-0.68%)
Jul 16, 2019 256.37 256.51 255.32 255.59 1,684,440 -0.83(-0.33%)
Jul 15, 2019 256.75 256.77 255.99 256.43 1,579,238 +0.06(+0.03%)
Jul 12, 2019 255.70 256.44 255.39 256.36 3,158,152 +1.25(+0.49%)
Jul 11, 2019 255.21 255.44 254.27 255.11 2,422,653 +0.51(+0.20%)
Jul 10, 2019 254.42 255.51 253.90 254.60 3,073,358 +1.18(+0.47%)
Jul 09, 2019 251.99 253.68 251.94 253.42 2,722,037 +0.32(+0.12%)
Jul 08, 2019 253.28 253.53 252.58 253.10 3,373,065 -1.27(-0.50%)
Jul 05, 2019 253.61 254.64 252.42 254.38 3,621,487 -0.32(-0.13%)
Jul 03, 2019 253.39 254.75 253.25 254.70 2,515,600 +1.94(+0.77%)
Jul 02, 2019 251.81 252.78 251.27 252.76 3,275,890 +0.73(+0.29%)
Jul 01, 2019 252.97 253.15 250.97 252.03 4,852,534 +2.13(+0.85%)
Jun 28, 2019 249.48 250.27 249.00 249.90 3,105,270 +1.37(+0.55%)
Jun 27, 2019 248.36 249.01 248.06 248.53 2,212,827 +0.87(+0.35%)
Jun 26, 2019 248.75 249.23 247.57 247.66 3,235,642 -0.24(-0.10%)
Jun 25, 2019 250.41 250.44 247.80 247.90 2,475,928 -2.48(-0.99%)
Jun 24, 2019 250.86 251.17 250.23 250.38 3,809,051 -0.32(-0.13%)
Jun 21, 2019 250.81 251.97 250.48 250.70 2,409,799 -0.29(-0.12%)
Jun 20, 2019 251.19 251.42 249.15 250.99 3,559,366 +2.32(+0.93%)
Jun 19, 2019 248.23 249.14 247.33 248.68 1,822,135 +0.66(+0.26%)
Jun 18, 2019 247.22 249.08 246.90 248.02 2,533,839 +2.45(+1.00%)
Jun 17, 2019 245.65 246.22 245.35 245.57 1,929,781 +0.22(+0.09%)
Jun 14, 2019 245.43 245.97 244.69 245.35 1,302,714 -0.37(-0.15%)
Jun 13, 2019 245.53 246.03 244.88 245.72 1,962,861 +1.09(+0.45%)
Jun 12, 2019 244.89 245.42 244.18 244.63 1,853,356 -0.46(-0.19%)
Jun 11, 2019 246.85 247.22 244.49 245.09 2,050,945 -0.05(-0.02%)
Jun 10, 2019 245.48 246.72 245.05 245.14 3,080,988 +1.15(+0.47%)
Jun 07, 2019 242.58 245.04 242.42 243.99 2,032,507 +2.41(+1.00%)
Jun 06, 2019 240.32 242.25 239.71 241.58 2,466,031 +1.56(+0.65%)
Jun 05, 2019 239.46 240.05 237.78 240.02 2,865,172 +2.01(+0.85%)
Jun 04, 2019 235.06 238.09 234.64 238.01 3,828,449 +5.13(+2.20%)
Jun 03, 2019 233.54 234.58 231.63 232.88 4,140,921 -0.69(-0.30%)
May 31, 2019 234.28 235.07 233.48 233.57 4,004,280 -3.17(-1.34%)
May 30, 2019 236.72 237.55 235.67 236.74 3,219,221 +0.66(+0.28%)
May 29, 2019 236.58 236.94 234.71 236.09 4,924,186 -1.63(-0.69%)
May 28, 2019 240.12 241.04 237.67 237.72 2,541,903 -2.15(-0.90%)
May 24, 2019 240.71 241.07 239.29 239.87 1,872,929 +0.42(+0.17%)
May 23, 2019 240.22 240.25 238.02 239.46 4,052,835 -2.84(-1.17%)
May 22, 2019 242.12 243.20 241.89 242.29 3,704,181 -0.66(-0.27%)
May 21, 2019 242.47 243.40 242.24 242.96 2,988,698 +2.04(+0.85%)
May 20, 2019 240.99 242.11 240.18 240.92 2,990,844 -1.65(-0.68%)
May 17, 2019 241.90 244.79 241.88 242.57 2,944,180 -1.48(-0.61%)
May 16, 2019 242.44 245.33 242.42 244.05 3,487,422 +2.22(+0.92%)
May 15, 2019 238.89 242.42 238.68 241.83 2,646,357 +1.42(+0.59%)
May 14, 2019 239.23 241.84 239.09 240.41 5,091,171 +2.07(+0.87%)
May 13, 2019 239.58 240.47 237.45 238.34 6,006,031 -6.00(-2.45%)
May 10, 2019 242.35 245.13 239.49 244.33 3,390,760 +1.14(+0.47%)
May 09, 2019 241.95 243.71 240.34 243.20 3,350,494 -0.75(-0.31%)
May 08, 2019 243.98 245.53 243.36 243.95 2,882,683 -0.48(-0.20%)
May 07, 2019 246.14 246.70 242.45 244.43 5,143,692 -4.03(-1.62%)
May 06, 2019 245.38 248.80 245.06 248.45 4,294,589 -0.99(-0.40%)
May 03, 2019 248.40 249.69 248.19 249.44 2,132,000 +2.35(+0.95%)
May 02, 2019 247.44 248.29 245.64 247.09 3,257,646 -0.49(-0.20%)
May 01, 2019 250.02 250.19 247.55 247.59 2,888,908 -1.82(-0.73%)
Apr 30, 2019 248.99 249.68 247.65 249.41 2,191,810 +0.16(+0.06%)
Apr 29, 2019 248.99 249.77 248.90 249.25 2,046,728 +0.31(+0.13%)
Apr 26, 2019 247.81 248.97 247.05 248.93 2,352,096 +1.14(+0.46%)
Apr 25, 2019 247.81 248.36 246.61 247.80 1,339,641 -0.09(-0.04%)
Apr 24, 2019 248.37 248.67 247.76 247.89 1,507,728 -0.49(-0.20%)
Apr 23, 2019 246.59 248.65 246.36 248.38 2,833,871 +2.12(+0.86%)
Apr 22, 2019 245.29 246.36 245.21 246.25 1,219,683 +0.24(+0.10%)
Apr 18, 2019 246.11 246.25 244.85 246.01 3,019,422 +0.46(+0.19%)
Apr 17, 2019 247.17 247.19 245.15 245.55 2,021,265 -0.60(-0.24%)
Apr 16, 2019 246.81 246.85 245.57 246.15 2,650,224 +0.17(+0.07%)
Apr 15, 2019 246.23 246.29 245.21 245.98 1,715,669 -0.17(-0.07%)
Apr 12, 2019 246.00 246.41 245.36 246.14 2,060,547 +1.65(+0.68%)
Apr 11, 2019 245.00 245.00 243.94 244.49 1,695,925 -0.05(-0.02%)
Apr 10, 2019 244.08 244.63 243.72 244.54 3,238,013 +0.84(+0.35%)
Apr 09, 2019 244.06 244.35 243.20 243.70 2,183,489 -1.30(-0.53%)
Apr 08, 2019 244.38 245.06 243.77 245.00 1,862,368 +0.21(+0.09%)
Apr 05, 2019 244.24 244.83 243.97 244.79 1,629,232 +1.17(+0.48%)
Apr 04, 2019 243.27 243.82 242.62 243.61 1,881,549 +0.58(+0.24%)
Apr 03, 2019 243.73 244.08 242.38 243.03 2,097,541 +0.45(+0.19%)
Apr 02, 2019 242.62 242.79 241.83 242.58 1,637,251 +0.08(+0.03%)
Apr 01, 2019 241.51 242.72 241.26 242.50 3,576,829 +2.76(+1.15%)
Mar 29, 2019 239.55 239.90 238.48 239.73 3,065,216 +1.53(+0.64%)
Mar 28, 2019 237.80 238.51 236.71 238.20 1,856,171 +0.92(+0.39%)
Mar 27, 2019 238.45 238.99 235.75 237.28 2,938,561 -1.11(-0.46%)
Mar 26, 2019 238.32 239.35 237.14 238.38 3,440,143 +1.71(+0.72%)
Mar 25, 2019 236.55 237.65 235.49 236.68 3,132,150 -0.21(-0.09%)
Mar 22, 2019 240.22 240.72 236.81 236.89 4,674,095 -4.59(-1.90%)
Mar 21, 2019 238.02 241.88 238.02 241.48 3,213,514 +2.73(+1.14%)
Mar 20, 2019 239.31 240.44 237.75 238.75 3,718,191 -0.85(-0.36%)
Mar 19, 2019 240.48 241.19 238.70 239.60 4,419,310 +0.07(+0.03%)
Mar 18, 2019 238.81 239.72 238.60 239.53 1,992,349 +0.86(+0.36%)
Mar 15, 2019 237.91 239.34 237.78 238.68 3,430,751 +1.16(+0.49%)
Mar 14, 2019 237.60 238.01 237.01 237.52 1,695,688 -0.08(-0.03%)
Mar 13, 2019 236.83 238.44 236.69 237.60 2,148,250 +1.61(+0.68%)
Mar 12, 2019 235.62 236.48 235.48 235.99 2,473,821 +0.84(+0.36%)
Mar 11, 2019 232.42 235.25 232.40 235.16 2,049,647 +3.38(+1.46%)
Mar 08, 2019 230.44 231.88 229.94 231.78 4,923,485 -0.47(-0.20%)
Mar 07, 2019 233.74 233.85 231.42 232.25 7,011,469 -1.88(-0.80%)
Mar 06, 2019 235.71 235.71 233.85 234.13 2,740,410 -1.51(-0.64%)
Mar 05, 2019 236.05 236.22 235.10 235.64 2,692,677 -0.28(-0.12%)
Mar 04, 2019 237.78 237.99 233.75 235.91 3,683,395 -0.91(-0.38%)
Mar 01, 2019 236.80 237.17 235.44 236.82 3,121,339 +1.62(+0.69%)
Feb 28, 2019 235.53 235.95 235.00 235.20 2,402,833 -0.55(-0.23%)
Feb 27, 2019 235.19 236.08 234.31 235.75 2,325,957 -0.12(-0.05%)
Feb 26, 2019 235.52 236.65 235.52 235.88 5,033,180 -0.17(-0.07%)
Feb 25, 2019 237.06 237.54 235.95 236.05 3,201,648 +0.35(+0.15%)
Feb 22, 2019 234.85 235.88 234.63 235.70 2,307,309 +1.41(+0.60%)
Feb 21, 2019 234.53 234.81 233.34 234.29 2,199,302 -0.85(-0.36%)
Feb 20, 2019 234.60 235.49 234.12 235.15 2,347,632 +0.54(+0.23%)
Feb 19, 2019 233.44 235.22 233.44 234.61 2,730,869 +0.40(+0.17%)
Feb 15, 2019 233.33 234.22 233.13 234.20 3,055,472 +2.55(+1.10%)
Feb 14, 2019 231.15 232.72 230.39 231.65 3,535,706 -0.51(-0.22%)
Feb 13, 2019 232.22 232.99 231.82 232.16 3,885,880 +0.70(+0.30%)
Feb 12, 2019 229.98 231.80 229.94 231.47 6,509,571 +2.96(+1.29%)
Feb 11, 2019 228.97 229.18 227.99 228.51 3,251,069 +0.12(+0.05%)
Feb 08, 2019 226.88 228.44 226.14 228.39 2,735,826 +0.29(+0.13%)
Feb 07, 2019 228.75 229.24 226.52 228.09 4,253,817 -2.26(-0.98%)
Feb 06, 2019 230.32 230.75 229.58 230.35 2,234,235 -0.28(-0.12%)
Feb 05, 2019 230.03 230.85 229.56 230.64 3,933,841 +1.02(+0.44%)
Feb 04, 2019 228.07 229.65 227.41 229.62 2,766,459 +1.63(+0.71%)
Feb 01, 2019 228.08 228.98 227.29 227.99 4,048,269 +0.19(+0.08%)
Jan 31, 2019 225.83 228.28 225.66 227.80 5,778,154 +1.88(+0.83%)
Jan 30, 2019 223.81 226.67 223.09 225.92 6,561,804 +3.52(+1.58%)
Jan 29, 2019 222.79 223.31 221.61 222.40 2,647,382 -0.28(-0.12%)
Jan 28, 2019 222.36 222.73 221.02 222.68 2,617,524 -1.74(-0.77%)
Jan 25, 2019 224.22 225.14 223.81 224.41 4,003,632 +1.89(+0.85%)
Jan 24, 2019 222.19 223.03 221.28 222.52 2,382,753 +0.22(+0.10%)
Jan 23, 2019 222.91 223.51 220.06 222.30 3,348,766 +0.33(+0.15%)
Jan 22, 2019 223.56 223.73 220.42 221.97 6,298,873 -2.99(-1.33%)
Jan 18, 2019 223.71 225.38 222.98 224.96 5,381,725 +2.98(+1.34%)
Jan 17, 2019 219.53 222.79 219.48 221.98 3,329,124 +1.64(+0.75%)
Jan 16, 2019 220.19 221.14 220.00 220.33 4,426,646 +0.49(+0.22%)
Jan 15, 2019 217.66 220.07 217.66 219.85 5,555,799 +2.54(+1.17%)
Jan 14, 2019 216.86 218.05 216.49 217.30 2,887,871 -1.20(-0.55%)
Jan 11, 2019 217.55 218.61 216.99 218.51 2,777,306 -0.10(-0.05%)
Jan 10, 2019 216.45 218.76 215.71 218.61 3,053,987 +0.91(+0.42%)
Jan 09, 2019 217.42 218.55 216.27 217.70 4,969,119 +1.00(+0.46%)
Jan 08, 2019 216.82 217.19 214.41 216.70 3,859,501 +2.09(+0.97%)
Jan 07, 2019 213.36 216.06 212.47 214.61 4,034,339 +1.60(+0.75%)
Jan 04, 2019 209.00 213.66 208.64 213.01 5,552,435 +6.81(+3.30%)
Jan 03, 2019 209.51 209.81 205.72 206.21 3,624,989 -5.04(-2.39%)
Jan 02, 2019 207.75 212.04 207.60 211.25 5,323,563 +0.16(+0.08%)
Dec 31, 2018 210.62 211.23 208.92 211.08 7,276,847 +1.88(+0.90%)
Dec 28, 2018 210.63 212.24 208.06 209.20 8,095,994 -0.27(-0.13%)
Dec 27, 2018 204.79 209.53 201.71 209.47 10,414,945 +1.93(+0.93%)
Dec 26, 2018 199.21 207.68 197.32 207.54 12,614,580 +9.99(+5.06%)
Dec 24, 2018 201.84 202.81 197.54 197.54 9,246,982 -5.59(-2.75%)
Dec 21, 2018 208.26 210.76 202.60 203.14 12,859,331 -4.12(-1.99%)
Dec 20, 2018 209.74 211.17 205.32 207.26 13,217,002 -3.46(-1.64%)
Dec 19, 2018 214.21 217.69 209.22 210.73 8,937,281 -3.42(-1.60%)
Dec 18, 2018 215.85 216.48 212.62 214.14 5,105,719 -0.08(-0.04%)
Dec 17, 2018 217.74 218.81 212.80 214.22 6,668,950 -4.47(-2.04%)
Dec 14, 2018 220.76 221.66 218.13 218.69 5,569,908 -4.11(-1.85%)
Dec 13, 2018 223.70 224.52 221.72 222.80 2,856,809 -0.07(-0.03%)
Dec 12, 2018 224.56 225.80 222.77 222.87 4,505,438 +1.22(+0.55%)
Dec 11, 2018 224.69 224.85 220.34 221.65 4,972,050 +0.06(+0.03%)
Dec 10, 2018 221.08 222.56 217.08 221.59 6,549,733 +0.27(+0.12%)
Dec 07, 2018 226.23 227.70 220.51 221.32 4,299,945 -5.26(-2.32%)
Dec 06, 2018 223.29 226.65 220.29 226.58 8,438,496 -0.57(-0.25%)
Dec 04, 2018 233.74 234.12 226.62 227.16 4,200,336 -7.27(-3.10%)
Dec 03, 2018 235.38 235.46 233.01 234.43 4,313,271 +2.86(+1.23%)
Nov 30, 2018 229.89 231.99 229.63 231.57 3,275,830 +1.53(+0.66%)
Nov 29, 2018 229.80 231.36 228.72 230.05 3,577,170 -0.47(-0.21%)
Nov 28, 2018 226.31 230.52 225.42 230.52 4,074,885 +5.26(+2.34%)
Nov 27, 2018 223.58 225.29 223.02 225.26 3,119,260 +0.70(+0.31%)
Nov 26, 2018 223.12 224.59 222.77 224.56 2,732,281 +3.46(+1.57%)
Nov 23, 2018 220.90 222.32 220.84 221.09 909,509 -1.43(-0.64%)
Nov 21, 2018 222.53 222.53 222.53 0 +0.74(+0.33%)
Nov 20, 2018 222.76 224.12 220.93 221.79 5,471,154 -4.16(-1.84%)
Nov 19, 2018 229.25 229.50 225.06 225.94 3,255,069 -3.81(-1.66%)
Nov 16, 2018 228.18 230.65 227.72 229.75 2,564,336 +0.58(+0.26%)
Nov 15, 2018 225.89 229.66 225.89 229.17 3,036,163 +2.35(+1.04%)
Nov 14, 2018 230.18 230.53 225.34 226.82 3,960,502 -1.56(-0.68%)
Nov 13, 2018 229.27 231.14 227.74 228.38 3,387,005 -0.38(-0.17%)
Nov 12, 2018 232.68 232.92 228.35 228.77 2,966,675 -4.50(-1.93%)
Nov 09, 2018 234.33 234.46 231.87 233.27 3,369,967 -2.17(-0.92%)
Nov 08, 2018 235.24 236.10 234.47 235.44 2,700,377 -0.40(-0.17%)
Nov 07, 2018 233.02 235.99 232.64 235.85 3,382,042 +4.88(+2.11%)
Nov 06, 2018 229.47 231.12 229.42 230.97 2,468,062 +1.45(+0.63%)
Nov 05, 2018 228.69 230.03 227.84 229.52 2,092,944 +1.30(+0.57%)
Nov 02, 2018 230.62 231.04 226.34 228.22 3,485,666 -1.43(-0.62%)
Nov 01, 2018 228.05 229.80 226.99 229.64 3,142,260 +2.36(+1.04%)
Oct 31, 2018 227.22 229.38 226.81 227.29 4,458,168 +2.36(+1.05%)
Oct 30, 2018 221.37 225.09 220.90 224.93 3,961,471 +3.39(+1.53%)
Oct 29, 2018 225.68 226.88 218.15 221.54 5,611,224 -1.15(-0.52%)
Oct 26, 2018 223.22 225.63 220.20 222.69 5,778,102 -4.01(-1.77%)
Oct 25, 2018 224.47 228.20 223.52 226.70 4,863,933 +3.99(+1.79%)
Oct 24, 2018 229.48 229.81 222.23 222.71 4,447,359 -6.85(-2.98%)
Oct 23, 2018 227.48 230.75 225.51 229.56 5,699,099 -1.39(-0.60%)
Oct 22, 2018 232.55 232.83 230.38 230.95 2,299,453 -0.96(-0.41%)
Oct 19, 2018 232.65 234.44 231.27 231.91 2,938,144 -0.18(-0.08%)
Oct 18, 2018 234.56 235.11 230.85 232.09 3,335,017 -3.31(-1.41%)
Oct 17, 2018 235.47 236.01 233.02 235.40 3,114,362 +0.08(+0.04%)
Oct 16, 2018 232.18 235.79 231.77 235.32 3,621,480 +4.91(+2.13%)
Oct 15, 2018 231.31 232.56 230.26 230.41 3,617,977 -1.27(-0.55%)
Oct 12, 2018 232.40 232.63 228.67 231.68 7,789,881 +3.09(+1.35%)
Oct 11, 2018 232.79 234.14 226.98 228.59 9,890,943 -4.92(-2.10%)
Oct 10, 2018 240.84 240.84 233.30 233.51 6,350,056 -7.79(-3.23%)
Oct 09, 2018 241.27 242.51 240.77 241.30 2,274,797 -0.31(-0.13%)
Oct 08, 2018 240.97 241.96 239.70 241.61 3,523,875 -0.06(-0.03%)
Oct 05, 2018 243.18 243.71 240.29 241.68 2,807,338 -1.37(-0.56%)
Oct 04, 2018 244.44 244.53 241.52 243.05 5,476,865 -2.01(-0.82%)
Oct 03, 2018 245.77 246.18 244.58 245.06 2,742,802 +0.21(+0.09%)
Oct 02, 2018 244.81 245.45 244.43 244.85 3,320,784 -0.03(-0.01%)
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.