Stock Quote

Tractor Supply (NQ: TSCO )

228.36 USD +2.54 (+1.12%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 188.89 191.00 186.50 188.60 883,200 -1.90(-1.00%)
Apr 29, 2021 189.81 190.91 187.41 190.50 660,719 +1.90(+1.01%)
Apr 28, 2021 190.63 192.24 188.12 188.60 695,891 -1.90(-1.00%)
Apr 27, 2021 191.68 192.84 188.82 190.50 971,748 -0.45(-0.24%)
Apr 26, 2021 189.35 191.52 187.02 190.95 944,596 +1.57(+0.83%)
Apr 23, 2021 187.02 190.29 185.40 189.38 993,700 +1.27(+0.68%)
Apr 22, 2021 185.92 191.54 184.47 188.11 2,499,214 +7.95(+4.41%)
Apr 21, 2021 181.15 182.77 179.31 180.16 1,440,934 -0.89(-0.49%)
Apr 20, 2021 183.57 185.89 179.04 181.05 1,188,639 -2.03(-1.11%)
Apr 19, 2021 184.37 184.49 180.12 183.08 1,310,938 +2.00(+1.10%)
Apr 16, 2021 177.96 182.80 177.30 181.08 3,197,400 +4.14(+2.34%)
Apr 15, 2021 178.21 178.86 176.61 176.94 905,634 -0.92(-0.52%)
Apr 14, 2021 178.14 180.49 177.52 177.86 869,478 -1.08(-0.60%)
Apr 13, 2021 178.73 179.63 176.98 178.94 988,977 +0.80(+0.45%)
Apr 12, 2021 175.65 178.51 174.28 178.14 994,143 +0.45(+0.25%)
Apr 09, 2021 176.75 177.90 175.46 177.69 819,200 +1.04(+0.59%)
Apr 08, 2021 177.57 177.98 175.37 176.65 929,845 -0.41(-0.23%)
Apr 07, 2021 179.74 180.22 175.95 177.06 871,593 -2.45(-1.36%)
Apr 06, 2021 179.83 180.74 177.35 179.51 897,839 -0.84(-0.47%)
Apr 05, 2021 177.91 180.85 176.73 180.35 903,568 +3.85(+2.18%)
Apr 01, 2021 177.45 178.04 175.05 176.50 1,039,200 -0.58(-0.33%)
Mar 31, 2021 178.14 178.96 175.38 177.08 1,113,982 +0.03(+0.02%)
Mar 30, 2021 175.98 179.25 175.98 177.05 927,247 +1.36(+0.77%)
Mar 29, 2021 177.91 178.56 175.02 175.69 757,859 -2.79(-1.56%)
Mar 26, 2021 172.77 178.58 171.81 178.48 957,800 +6.04(+3.50%)
Mar 25, 2021 169.45 173.36 167.65 172.44 900,415 +3.38(+2.00%)
Mar 24, 2021 174.53 174.53 169.06 169.06 1,104,566 -3.58(-2.07%)
Mar 23, 2021 173.56 176.82 171.58 172.64 1,609,892 -0.90(-0.52%)
Mar 22, 2021 173.79 174.56 169.63 173.54 853,846 +0.56(+0.32%)
Mar 19, 2021 169.80 174.08 168.62 172.98 2,068,700 +3.69(+2.18%)
Mar 18, 2021 166.60 171.20 166.60 169.29 835,328 +0.90(+0.53%)
Mar 17, 2021 169.75 169.75 165.10 168.39 1,119,713 -1.83(-1.08%)
Mar 16, 2021 170.43 170.99 168.83 170.22 907,835 -0.78(-0.46%)
Mar 15, 2021 171.14 171.77 169.76 171.00 848,027 +0.00(+0.00%)
Mar 12, 2021 171.79 174.18 169.25 171.00 1,884,800 +0.77(+0.45%)
Mar 11, 2021 168.63 173.65 168.31 170.23 1,314,164 +2.74(+1.64%)
Mar 10, 2021 162.38 168.81 162.04 167.49 1,580,619 +6.89(+4.29%)
Mar 09, 2021 164.44 164.98 160.46 160.60 1,244,685 -0.40(-0.25%)
Mar 08, 2021 156.92 162.73 156.04 161.00 1,365,474 +5.18(+3.32%)
Mar 05, 2021 152.93 155.96 148.79 155.82 849,900 +4.11(+2.71%)
Mar 04, 2021 154.71 155.14 148.43 151.71 1,420,891 -3.37(-2.17%)
Mar 03, 2021 159.44 161.58 155.00 155.08 1,405,703 -3.83(-2.41%)
Mar 02, 2021 163.16 163.66 158.29 158.91 980,722 -3.63(-2.23%)
Mar 01, 2021 160.31 163.87 159.94 162.54 1,182,320 +3.58(+2.25%)
Feb 26, 2021 161.84 162.37 158.12 158.96 1,578,400 -2.22(-1.38%)
Feb 25, 2021 162.15 164.34 160.26 161.18 1,241,524 +0.10(+0.06%)
Feb 24, 2021 165.78 166.93 160.75 161.08 1,470,774 -4.12(-2.49%)
Feb 23, 2021 163.49 166.09 158.16 165.20 1,327,653 +0.26(+0.16%)
Feb 22, 2021 168.96 170.00 164.64 164.94 1,415,779 -6.40(-3.74%)
Feb 19, 2021 172.38 173.76 169.68 171.34 1,277,700 -0.55(-0.32%)
Feb 18, 2021 169.00 173.37 167.79 171.89 1,559,632 +1.64(+0.96%)
Feb 17, 2021 162.89 172.14 162.89 170.25 2,013,906 +8.31(+5.13%)
Feb 16, 2021 160.35 163.40 159.61 161.94 1,410,850 +2.01(+1.26%)
Feb 12, 2021 157.61 160.31 157.61 159.93 945,400 +2.60(+1.65%)
Feb 11, 2021 157.05 160.95 156.74 157.33 1,535,653 +0.88(+0.56%)
Feb 10, 2021 159.82 159.86 154.36 156.45 1,241,908 -2.05(-1.29%)
Feb 09, 2021 156.92 160.51 156.42 158.50 1,646,594 +1.25(+0.79%)
Feb 08, 2021 153.79 157.59 153.41 157.25 1,599,987 +5.75(+3.80%)
Feb 05, 2021 146.22 152.27 146.22 151.50 1,471,400 +5.26(+3.60%)
Feb 04, 2021 145.53 146.71 144.42 146.24 1,107,477 +1.30(+0.90%)
Feb 03, 2021 143.35 146.60 143.01 144.94 1,052,111 +1.76(+1.23%)
Feb 02, 2021 140.03 144.56 139.90 143.18 1,570,834 +3.46(+2.48%)
Feb 01, 2021 142.14 145.69 139.11 139.72 1,425,164 -2.02(-1.43%)
Jan 29, 2021 150.81 150.93 141.58 141.74 2,122,100 -7.70(-5.15%)
Jan 28, 2021 150.23 155.44 145.49 149.44 2,115,098 -4.28(-2.78%)
Jan 27, 2021 150.01 155.44 146.51 153.72 2,174,467 +1.83(+1.20%)
Jan 26, 2021 156.25 157.00 151.09 151.89 1,058,106 -4.25(-2.72%)
Jan 25, 2021 156.20 158.54 155.50 156.14 1,154,890 +0.52(+0.33%)
Jan 22, 2021 155.71 157.34 154.19 155.62 1,239,600 +0.44(+0.28%)
Jan 21, 2021 155.40 157.99 154.91 155.18 750,730 -0.17(-0.11%)
Jan 20, 2021 157.57 157.57 154.10 155.35 948,240 -2.10(-1.33%)
Jan 19, 2021 158.51 159.34 156.71 157.45 1,207,544 -0.03(-0.02%)
Jan 15, 2021 156.48 160.83 156.28 157.48 1,850,300 +1.04(+0.66%)
Jan 14, 2021 153.56 157.08 153.40 156.44 1,533,302 +3.26(+2.13%)
Jan 13, 2021 152.49 154.13 150.75 153.18 1,630,057 +1.43(+0.94%)
Jan 12, 2021 149.18 152.10 148.97 151.75 1,127,215 +2.25(+1.51%)
Jan 11, 2021 148.84 151.58 147.02 149.50 1,307,576 +0.19(+0.13%)
Jan 08, 2021 147.16 149.46 145.75 149.31 1,069,900 +2.19(+1.49%)
Jan 07, 2021 145.68 147.54 145.08 147.12 919,172 +1.25(+0.86%)
Jan 06, 2021 139.35 145.95 138.74 145.87 1,102,877 +5.18(+3.68%)
Jan 05, 2021 139.22 140.80 138.21 140.69 856,777 +0.98(+0.70%)
Jan 04, 2021 140.90 141.65 138.14 139.71 1,398,352 -0.87(-0.62%)
Dec 31, 2020 140.58 140.58 140.58 629,393 -2.18(-1.53%)
Dec 30, 2020 143.41 144.71 141.74 142.76 629,393 -0.24(-0.17%)
Dec 29, 2020 143.98 144.72 141.13 143.00 828,798 -0.29(-0.20%)
Dec 28, 2020 147.93 148.10 143.28 143.29 764,023 -3.59(-2.44%)
Dec 24, 2020 147.02 148.00 146.21 146.88 369,100 -0.02(-0.01%)
Dec 23, 2020 149.80 150.33 145.96 146.90 835,904 -2.87(-1.92%)
Dec 22, 2020 148.49 150.69 147.98 149.77 1,299,015 +1.10(+0.74%)
Dec 21, 2020 145.25 149.34 143.76 148.67 1,166,795 +1.59(+1.08%)
Dec 18, 2020 146.66 147.69 145.32 147.08 2,318,100 +1.57(+1.08%)
Dec 17, 2020 144.76 146.18 143.80 145.51 1,861,415 +1.28(+0.89%)
Dec 16, 2020 141.15 144.82 141.15 144.23 1,111,635 +3.10(+2.20%)
Dec 15, 2020 141.06 142.91 140.17 141.13 1,035,069 +0.60(+0.43%)
Dec 14, 2020 139.45 141.62 138.88 140.53 1,332,278 +1.87(+1.35%)
Dec 11, 2020 135.31 139.03 135.18 138.66 1,158,500 +2.71(+1.99%)
Dec 10, 2020 135.38 136.72 133.60 135.95 748,647 +0.37(+0.27%)
Dec 09, 2020 136.00 137.38 134.12 135.58 880,995 -0.98(-0.72%)
Dec 08, 2020 136.99 137.61 135.05 136.56 983,608 -0.66(-0.48%)
Dec 07, 2020 134.66 137.76 134.13 137.22 1,424,036 +2.84(+2.11%)
Dec 04, 2020 135.63 136.09 133.68 134.38 1,053,200 -0.42(-0.31%)
Dec 03, 2020 136.25 137.18 133.61 134.80 1,052,637 -1.97(-1.44%)
Dec 02, 2020 139.67 139.95 136.66 136.77 1,005,990 -2.90(-2.08%)
Dec 01, 2020 140.85 143.63 138.67 139.67 1,349,324 -1.14(-0.81%)
Nov 30, 2020 138.85 141.37 137.53 140.81 2,894,633 +1.44(+1.03%)
Nov 27, 2020 134.99 139.57 134.34 139.37 1,116,600 +5.47(+4.09%)
Nov 25, 2020 133.89 134.58 132.16 133.90 1,231,000 -0.12(-0.09%)
Nov 24, 2020 135.13 135.75 133.10 134.02 1,695,392 +0.14(+0.10%)
Nov 23, 2020 130.25 134.92 130.23 133.88 1,913,368 +4.18(+3.22%)
Nov 20, 2020 130.05 131.40 128.42 129.70 1,324,500 -1.55(-1.18%)
Nov 19, 2020 128.46 131.79 128.00 131.25 1,248,101 +2.83(+2.20%)
Nov 18, 2020 132.00 132.56 128.10 128.42 1,486,076 -3.26(-2.48%)
Nov 17, 2020 132.08 134.21 131.12 131.68 1,459,392 -1.14(-0.86%)
Nov 16, 2020 131.97 133.14 130.98 132.82 1,918,125 +0.84(+0.64%)
Nov 13, 2020 131.50 133.07 130.19 131.98 1,002,600 +1.17(+0.89%)
Nov 12, 2020 132.91 133.59 129.02 130.81 1,141,395 -2.23(-1.68%)
Nov 11, 2020 131.70 133.83 131.42 133.04 954,160 +3.21(+2.47%)
Nov 10, 2020 128.21 130.35 127.78 129.83 1,971,788 +0.23(+0.18%)
Nov 09, 2020 136.04 136.99 129.58 129.60 2,225,544 -10.85(-7.73%)
Nov 06, 2020 138.90 140.86 137.17 140.45 847,900 +1.47(+1.06%)
Nov 05, 2020 136.92 140.29 136.31 138.98 1,270,030 +3.15(+2.32%)
Nov 04, 2020 137.55 138.45 135.36 135.83 1,508,529 -0.16(-0.12%)
Nov 03, 2020 135.00 137.36 134.54 135.99 1,249,460 +2.59(+1.94%)
Nov 02, 2020 134.60 135.82 131.54 133.40 1,321,130 +0.19(+0.14%)
Oct 30, 2020 132.65 133.61 131.00 133.21 1,393,700 +0.19(+0.14%)
Oct 29, 2020 132.56 134.14 130.93 133.02 1,265,593 +0.46(+0.35%)
Oct 28, 2020 132.40 135.88 131.23 132.56 1,280,746 -1.60(-1.19%)
Oct 27, 2020 136.61 137.64 134.11 134.16 1,345,627 -1.69(-1.24%)
Oct 26, 2020 138.91 139.75 134.14 135.85 1,638,449 -3.97(-2.84%)
Oct 23, 2020 137.68 140.28 136.27 139.82 1,948,400 +2.80(+2.04%)
Oct 22, 2020 142.09 142.32 136.10 137.02 4,413,333 -12.10(-8.11%)
Oct 21, 2020 150.18 151.23 148.53 149.12 1,240,822 -0.58(-0.39%)
Oct 20, 2020 151.63 152.49 148.81 149.70 1,159,675 -1.28(-0.85%)
Oct 19, 2020 154.25 155.00 150.63 150.98 1,222,460 -2.11(-1.38%)
Oct 16, 2020 152.41 154.22 151.58 153.09 2,280,500 +0.99(+0.65%)
Oct 15, 2020 150.90 153.83 150.45 152.10 1,150,364 +0.21(+0.14%)
Oct 14, 2020 153.12 157.07 150.79 151.89 1,471,603 -1.03(-0.67%)
Oct 13, 2020 150.40 153.38 150.40 152.92 1,131,325 +1.98(+1.31%)
Oct 12, 2020 151.50 152.90 150.22 150.94 1,406,464 +1.01(+0.67%)
Oct 09, 2020 150.09 152.19 148.66 149.93 900,400 +0.71(+0.48%)
Oct 08, 2020 146.13 149.70 145.20 149.22 1,024,848 +3.43(+2.35%)
Oct 07, 2020 142.22 147.40 142.22 145.79 1,294,459 +4.02(+2.84%)
Oct 06, 2020 144.31 144.97 141.11 141.77 991,176 -2.63(-1.82%)
Oct 05, 2020 141.50 144.52 141.18 144.40 973,542 +3.78(+2.69%)
Oct 02, 2020 140.63 142.34 140.12 140.62 925,200 -1.43(-1.01%)
Oct 01, 2020 143.71 144.81 141.52 142.05 1,385,853 -1.29(-0.90%)
Sep 30, 2020 141.63 144.83 141.08 143.34 1,551,665 +2.36(+1.67%)
Sep 29, 2020 141.90 142.91 140.82 140.98 950,637 -1.04(-0.73%)
Sep 28, 2020 140.60 142.03 139.43 142.02 964,850 +2.81(+2.02%)
Sep 25, 2020 138.37 139.57 136.72 139.21 1,702,800 +0.95(+0.69%)
Sep 24, 2020 139.01 140.59 138.01 138.26 828,227 -1.67(-1.19%)
Sep 23, 2020 141.68 143.55 139.28 139.93 1,105,043 -1.68(-1.19%)
Sep 22, 2020 137.92 141.75 136.85 141.61 1,063,803 +4.06(+2.95%)
Sep 21, 2020 137.50 139.45 136.57 137.55 1,079,789 -0.56(-0.40%)
Sep 18, 2020 138.48 140.44 136.57 138.11 1,535,100 -0.04(-0.03%)
Sep 17, 2020 136.53 139.20 136.01 138.15 840,746 -0.10(-0.07%)
Sep 16, 2020 141.34 141.55 137.98 138.25 918,445 -2.63(-1.87%)
Sep 15, 2020 138.86 141.45 138.69 140.88 1,050,424 +2.74(+1.98%)
Sep 14, 2020 138.91 140.23 138.13 138.14 950,147 +0.49(+0.36%)
Sep 11, 2020 138.46 140.10 137.12 137.65 849,800 -0.15(-0.11%)
Sep 10, 2020 141.58 142.77 137.47 137.80 1,129,193 -3.78(-2.67%)
Sep 09, 2020 138.56 142.10 138.29 141.58 1,077,227 +4.82(+3.52%)
Sep 08, 2020 138.95 141.51 136.01 136.76 1,594,089 -5.32(-3.74%)
Sep 04, 2020 145.60 146.50 140.72 142.08 1,365,100 -2.01(-1.39%)
Sep 03, 2020 147.62 148.44 143.63 144.09 1,537,738 -5.51(-3.68%)
Sep 02, 2020 149.39 150.67 147.07 149.60 1,175,895 +0.58(+0.39%)
Sep 01, 2020 148.60 151.77 148.29 149.02 1,408,199 +0.19(+0.13%)
Aug 31, 2020 147.00 149.18 145.32 148.83 2,248,212 +1.92(+1.31%)
Aug 28, 2020 150.75 151.24 146.53 146.91 1,441,800 -4.11(-2.72%)
Aug 27, 2020 154.68 155.56 149.50 151.02 1,355,085 -3.61(-2.33%)
Aug 26, 2020 153.17 154.88 152.06 154.63 1,111,345 +1.36(+0.89%)
Aug 25, 2020 153.78 153.99 152.04 153.27 1,579,239 -0.25(-0.16%)
Aug 24, 2020 154.68 154.70 151.90 153.52 970,425 +0.24(+0.16%)
Aug 21, 2020 152.64 155.18 152.00 153.28 1,438,400 +0.95(+0.62%)
Aug 20, 2020 152.88 154.48 151.89 152.33 1,124,140 -1.59(-1.03%)
Aug 19, 2020 153.01 154.29 152.42 153.92 982,716 +0.90(+0.59%)
Aug 18, 2020 154.37 155.25 151.20 153.02 891,378 -0.56(-0.36%)
Aug 17, 2020 148.94 153.67 148.77 153.58 1,049,704 +4.98(+3.35%)
Aug 14, 2020 148.21 150.18 147.65 148.60 759,900 -0.11(-0.07%)
Aug 13, 2020 148.59 150.08 147.75 148.71 980,265 -0.37(-0.25%)
Aug 12, 2020 146.00 149.19 144.78 149.08 1,548,117 +3.97(+2.74%)
Aug 11, 2020 148.01 148.30 143.80 145.11 1,175,695 -2.04(-1.39%)
Aug 10, 2020 148.32 148.37 146.21 147.15 735,356 -0.95(-0.64%)
Aug 07, 2020 147.84 149.88 147.64 148.10 992,300 -0.04(-0.03%)
Aug 06, 2020 147.73 148.76 146.20 148.14 1,036,411 +0.91(+0.62%)
Aug 05, 2020 148.42 148.82 145.51 147.23 1,024,097 -1.00(-0.67%)
Aug 04, 2020 146.78 148.68 146.00 148.23 1,094,195 +0.81(+0.55%)
Aug 03, 2020 143.75 148.21 143.40 147.42 1,911,373 +4.68(+3.28%)
Jul 31, 2020 144.70 144.70 140.82 142.74 1,466,300 -0.68(-0.47%)
Jul 30, 2020 144.01 145.06 142.80 143.42 875,653 -2.04(-1.40%)
Jul 29, 2020 143.93 146.50 143.71 145.46 1,496,160 +2.39(+1.67%)
Jul 28, 2020 142.75 144.53 141.80 143.07 1,319,833 +0.07(+0.05%)
Jul 27, 2020 147.85 147.93 142.50 143.00 1,618,432 -3.53(-2.41%)
Jul 24, 2020 143.36 146.74 141.91 146.53 1,662,700 +0.53(+0.36%)
Jul 23, 2020 152.64 154.48 144.26 146.00 3,306,607 +0.05(+0.03%)
Jul 22, 2020 144.45 146.39 144.02 145.95 1,679,878 +1.93(+1.34%)
Jul 21, 2020 144.12 144.96 140.05 144.02 1,768,886 -0.67(-0.46%)
Jul 20, 2020 142.00 145.67 141.14 144.69 1,373,384 +3.92(+2.78%)
Jul 17, 2020 143.55 143.69 140.22 140.77 1,325,500 -1.38(-0.97%)
Jul 16, 2020 139.09 142.58 139.09 142.15 1,538,295 +2.95(+2.12%)
Jul 15, 2020 141.49 141.85 138.36 139.20 1,411,891 -0.46(-0.33%)
Jul 14, 2020 135.58 139.74 134.57 139.66 921,130 +5.14(+3.82%)
Jul 13, 2020 139.29 141.00 134.52 134.52 857,754 -3.90(-2.82%)
Jul 10, 2020 137.70 138.65 136.00 138.42 651,500 +0.72(+0.52%)
Jul 09, 2020 136.50 138.06 135.16 137.70 976,626 +2.09(+1.54%)
Jul 08, 2020 134.15 135.70 132.96 135.61 734,554 +1.38(+1.03%)
Jul 07, 2020 133.18 135.43 132.90 134.23 823,367 +0.47(+0.35%)
Jul 06, 2020 134.26 134.50 132.92 133.76 588,526 +1.31(+0.99%)
Jul 02, 2020 134.30 134.90 131.89 132.45 721,200 -0.23(-0.17%)
Jul 01, 2020 132.16 133.46 130.69 132.68 905,055 +0.89(+0.68%)
Jun 30, 2020 132.43 132.79 130.41 131.79 978,966 +0.18(+0.14%)
Jun 29, 2020 130.00 132.70 129.45 131.61 1,071,983 +1.63(+1.25%)
Jun 26, 2020 130.99 132.35 129.02 129.98 1,646,700 -0.84(-0.64%)
Jun 25, 2020 131.44 131.44 128.61 130.82 831,220 -0.52(-0.40%)
Jun 24, 2020 126.70 131.70 126.70 131.34 1,704,489 +2.08(+1.61%)
Jun 23, 2020 130.21 131.89 129.02 129.26 1,795,058 -0.84(-0.65%)
Jun 22, 2020 126.74 130.79 126.23 130.10 1,233,718 +2.43(+1.90%)
Jun 19, 2020 127.57 128.38 123.84 127.67 2,536,000 +2.03(+1.62%)
Jun 18, 2020 125.00 126.09 124.23 125.64 1,146,070 +0.84(+0.67%)
Jun 17, 2020 124.66 125.95 124.00 124.80 1,201,276 +0.96(+0.78%)
Jun 16, 2020 122.90 123.98 120.96 123.84 1,211,665 +2.37(+1.95%)
Jun 15, 2020 116.67 122.04 116.13 121.47 1,266,460 +3.02(+2.55%)
Jun 12, 2020 120.25 121.83 117.14 118.45 937,000 -0.76(-0.64%)
Jun 11, 2020 120.26 123.32 118.61 119.21 1,482,247 -2.08(-1.71%)
Jun 10, 2020 123.39 124.11 120.60 121.29 791,110 -1.15(-0.94%)
Jun 09, 2020 122.00 123.03 121.26 122.44 987,535 +0.20(+0.16%)
Jun 08, 2020 120.29 122.24 119.49 122.24 1,417,596 +0.11(+0.09%)
Jun 05, 2020 123.99 124.20 120.85 122.13 1,556,100 -0.25(-0.20%)
Jun 04, 2020 122.75 124.14 120.80 122.38 1,601,164 -0.49(-0.40%)
Jun 03, 2020 124.00 124.01 121.20 122.87 1,426,289 -0.89(-0.72%)
Jun 02, 2020 121.29 123.92 121.09 123.76 1,291,123 +1.10(+0.90%)
Jun 01, 2020 122.05 124.43 122.05 122.66 1,563,613 +0.64(+0.52%)
May 29, 2020 118.90 122.52 118.33 122.02 2,553,800 +3.04(+2.56%)
May 28, 2020 120.65 121.75 118.25 118.98 2,259,595 -0.78(-0.65%)
May 27, 2020 115.80 120.34 112.68 119.76 4,115,843 +8.55(+7.69%)
May 26, 2020 113.16 113.36 110.90 111.21 1,473,974 -0.64(-0.57%)
May 22, 2020 109.65 112.04 108.95 111.85 1,383,600 +2.90(+2.66%)
May 21, 2020 108.32 109.41 107.60 108.95 1,120,115 +1.16(+1.08%)
May 20, 2020 109.69 110.66 107.01 107.79 1,556,383 -1.27(-1.16%)
May 19, 2020 109.20 111.57 107.29 109.06 1,552,082 -0.70(-0.64%)
May 18, 2020 112.95 113.89 109.29 109.76 1,746,151 -1.96(-1.75%)
May 15, 2020 107.11 111.98 106.76 111.72 3,365,900 +4.89(+4.58%)
May 14, 2020 105.76 106.99 104.90 106.83 1,156,053 +0.33(+0.31%)
May 13, 2020 107.39 108.42 104.95 106.50 1,563,238 -1.23(-1.14%)
May 12, 2020 109.82 110.10 107.69 107.73 992,442 -1.35(-1.24%)
May 11, 2020 107.19 109.79 106.31 109.08 1,259,643 +1.87(+1.74%)
May 08, 2020 106.54 107.82 105.48 107.21 933,100 +2.04(+1.94%)
May 07, 2020 106.06 107.46 104.98 105.17 1,145,000 +0.12(+0.11%)
May 06, 2020 106.11 106.23 104.81 105.05 996,600 -0.05(-0.05%)
May 05, 2020 103.70 105.44 103.36 105.10 1,956,262 +2.66(+2.60%)
May 04, 2020 102.14 103.49 101.60 102.44 889,743 +0.35(+0.34%)
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.