Edwards Lifesciences (NY: EW )

86.00 USD -1.23 (-1.40%)
Streaming Delayed Price Updated: 11:08 AM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 84.98 84.98 83.12 83.89 3,948,041 -1.37(-1.61%)
Nov 27, 2020 84.87 85.36 83.83 85.26 919,700 +1.05(+1.25%)
Nov 25, 2020 85.27 85.54 83.83 84.21 1,712,100 -1.40(-1.64%)
Nov 24, 2020 85.50 86.15 85.01 85.61 1,903,222 +0.91(+1.07%)
Nov 23, 2020 84.95 85.81 83.86 84.70 1,596,480 +0.17(+0.20%)
Nov 20, 2020 85.03 85.39 84.36 84.53 2,794,800 -0.71(-0.83%)
Nov 19, 2020 84.45 85.54 84.07 85.24 2,178,423 +0.00(+0.00%)
Nov 18, 2020 84.85 87.24 84.60 85.24 5,012,661 +0.06(+0.07%)
Nov 17, 2020 85.25 88.00 83.89 85.18 4,972,505 +3.01(+3.66%)
Nov 16, 2020 82.90 83.20 81.13 82.17 1,840,997 +0.39(+0.48%)
Nov 13, 2020 80.34 82.28 79.89 81.78 2,342,100 +1.43(+1.78%)
Nov 12, 2020 79.38 80.60 78.34 80.35 2,437,634 +0.32(+0.40%)
Nov 11, 2020 81.76 81.76 79.21 80.03 2,468,326 -1.18(-1.45%)
Nov 10, 2020 83.70 83.96 81.00 81.21 3,364,702 -2.79(-3.32%)
Nov 09, 2020 82.00 85.83 81.60 84.00 4,184,721 +5.97(+7.65%)
Nov 06, 2020 77.69 78.51 77.16 78.03 2,585,400 +0.48(+0.62%)
Nov 05, 2020 76.96 78.44 76.14 77.55 2,721,457 +1.58(+2.08%)
Nov 04, 2020 76.42 77.49 75.13 75.97 3,241,409 +1.76(+2.37%)
Nov 03, 2020 73.50 74.80 73.10 74.21 2,517,792 +1.61(+2.22%)
Nov 02, 2020 73.11 73.84 72.14 72.60 2,614,821 +0.91(+1.27%)
Oct 30, 2020 72.48 72.81 70.92 71.69 3,131,400 -1.22(-1.67%)
Oct 29, 2020 73.42 73.99 72.10 72.91 2,253,691 -0.35(-0.48%)
Oct 28, 2020 75.01 75.45 73.18 73.26 3,192,332 -3.24(-4.24%)
Oct 27, 2020 78.35 78.65 76.39 76.50 2,661,658 -1.58(-2.02%)
Oct 26, 2020 79.23 79.52 77.32 78.08 2,396,934 -2.33(-2.90%)
Oct 23, 2020 79.86 80.52 79.07 80.41 2,500,500 +1.03(+1.30%)
Oct 22, 2020 79.74 81.00 78.02 79.38 6,110,730 -4.23(-5.06%)
Oct 21, 2020 84.44 84.84 82.58 83.61 2,149,579 -0.82(-0.97%)
Oct 20, 2020 84.49 85.66 83.69 84.43 1,415,669 +0.43(+0.51%)
Oct 19, 2020 85.50 86.73 83.23 84.00 1,832,939 -1.33(-1.56%)
Oct 16, 2020 85.87 86.98 85.20 85.33 1,831,100 +0.01(+0.01%)
Oct 15, 2020 83.83 85.87 83.49 85.32 2,006,295 +0.15(+0.18%)
Oct 14, 2020 83.92 86.25 83.77 85.17 1,805,162 +1.23(+1.47%)
Oct 13, 2020 84.04 85.01 83.20 83.94 1,830,861 -1.08(-1.27%)
Oct 12, 2020 84.44 85.47 83.18 85.02 2,090,271 +1.12(+1.33%)
Oct 09, 2020 82.60 83.95 81.81 83.90 2,229,600 +2.25(+2.76%)
Oct 08, 2020 82.00 82.25 80.93 81.65 1,804,960 +0.15(+0.18%)
Oct 07, 2020 79.58 81.72 79.45 81.50 1,971,232 +2.91(+3.70%)
Oct 06, 2020 80.28 80.43 78.47 78.59 1,488,329 -1.56(-1.95%)
Oct 05, 2020 79.12 80.50 79.04 80.15 1,662,214 +1.34(+1.70%)
Oct 02, 2020 77.95 79.92 77.67 78.81 1,541,500 -0.17(-0.22%)
Oct 01, 2020 80.38 80.74 78.44 78.98 1,994,130 -0.84(-1.05%)
Sep 30, 2020 78.33 80.99 78.32 79.82 3,248,371 +1.51(+1.93%)
Sep 29, 2020 78.34 80.03 77.97 78.31 2,640,686 +0.60(+0.77%)
Sep 28, 2020 78.35 78.72 77.49 77.71 2,805,633 +0.26(+0.34%)
Sep 25, 2020 74.18 77.49 74.07 77.45 2,869,200 +2.78(+3.72%)
Sep 24, 2020 75.74 76.08 74.25 74.67 2,575,739 -1.38(-1.81%)
Sep 23, 2020 78.75 78.76 75.67 76.05 4,254,114 -2.63(-3.34%)
Sep 22, 2020 81.25 81.45 77.65 78.68 4,061,956 -2.77(-3.40%)
Sep 21, 2020 81.75 82.20 79.70 81.45 2,164,329 -1.75(-2.10%)
Sep 18, 2020 83.58 84.86 82.31 83.20 3,592,800 -0.49(-0.59%)
Sep 17, 2020 83.06 83.93 82.44 83.69 2,463,350 -0.18(-0.21%)
Sep 16, 2020 83.70 84.69 83.54 83.87 1,992,460 +0.57(+0.68%)
Sep 15, 2020 83.48 84.28 82.94 83.30 2,378,691 +0.35(+0.42%)
Sep 14, 2020 82.08 83.50 81.93 82.95 1,702,418 +1.17(+1.43%)
Sep 11, 2020 83.00 83.05 80.98 81.78 1,721,500 -0.86(-1.04%)
Sep 10, 2020 85.14 85.14 82.43 82.64 2,276,472 -2.20(-2.59%)
Sep 09, 2020 83.31 85.71 83.07 84.84 2,160,919 +2.68(+3.26%)
Sep 08, 2020 82.75 83.54 82.03 82.16 2,892,982 -1.55(-1.85%)
Sep 04, 2020 85.77 86.08 82.64 83.71 2,786,900 -1.98(-2.31%)
Sep 03, 2020 87.53 87.60 84.94 85.69 4,145,749 -1.75(-2.00%)
Sep 02, 2020 86.25 87.79 85.96 87.44 3,037,802 +1.53(+1.78%)
Sep 01, 2020 85.09 86.01 84.51 85.91 3,611,793 +0.07(+0.08%)
Aug 31, 2020 84.38 86.41 83.96 85.84 4,171,882 +1.51(+1.79%)
Aug 28, 2020 83.87 84.60 83.16 84.33 2,995,400 +0.63(+0.75%)
Aug 27, 2020 81.52 84.31 81.19 83.70 3,596,609 +2.18(+2.67%)
Aug 26, 2020 80.35 81.71 80.18 81.52 2,714,088 +1.17(+1.46%)
Aug 25, 2020 79.54 80.99 79.21 80.35 2,027,025 +1.64(+2.08%)
Aug 24, 2020 79.00 79.86 78.15 78.71 2,271,111 +0.00(+0.00%)
Aug 21, 2020 78.95 78.95 78.09 78.71 1,699,800 -0.39(-0.49%)
Aug 20, 2020 78.22 79.14 78.03 79.10 1,727,124 +0.33(+0.42%)
Aug 19, 2020 78.87 79.77 78.31 78.77 2,566,238 +0.18(+0.23%)
Aug 18, 2020 78.46 78.82 77.92 78.59 1,397,454 +0.15(+0.19%)
Aug 17, 2020 78.15 79.06 78.07 78.44 1,671,030 +0.37(+0.47%)
Aug 14, 2020 78.69 79.14 77.67 78.07 1,317,700 -1.33(-1.68%)
Aug 13, 2020 78.24 79.84 77.98 79.40 2,331,943 +0.82(+1.04%)
Aug 12, 2020 77.00 78.84 76.96 78.58 2,050,004 +1.92(+2.50%)
Aug 11, 2020 76.47 77.60 75.55 76.66 2,189,809 +0.88(+1.16%)
Aug 10, 2020 76.82 77.13 75.49 75.78 1,902,000 -1.16(-1.51%)
Aug 07, 2020 77.27 77.64 76.16 76.94 2,221,200 -0.47(-0.61%)
Aug 06, 2020 77.53 77.76 76.50 77.41 1,353,588 -0.71(-0.91%)
Aug 05, 2020 76.85 78.40 76.73 78.12 1,420,964 +1.52(+1.98%)
Aug 04, 2020 77.82 77.94 76.05 76.60 2,003,747 -1.42(-1.82%)
Aug 03, 2020 78.58 78.88 77.72 78.02 1,554,860 -0.39(-0.50%)
Jul 31, 2020 79.06 79.30 77.79 78.41 2,184,300 -0.54(-0.68%)
Jul 30, 2020 78.27 79.06 77.42 78.95 1,666,155 -0.38(-0.48%)
Jul 29, 2020 77.73 80.29 77.55 79.33 1,833,981 +1.89(+2.44%)
Jul 28, 2020 78.26 78.89 77.41 77.44 2,007,127 -1.25(-1.59%)
Jul 27, 2020 78.12 79.18 77.40 78.69 2,466,942 +0.56(+0.72%)
Jul 24, 2020 80.00 80.50 76.10 78.13 5,463,000 +0.81(+1.05%)
Jul 23, 2020 77.98 78.92 77.16 77.32 3,360,627 -0.59(-0.76%)
Jul 22, 2020 75.87 78.56 75.63 77.91 3,373,072 +1.97(+2.59%)
Jul 21, 2020 75.39 76.58 75.00 75.94 2,794,633 +1.30(+1.74%)
Jul 20, 2020 74.05 75.81 74.01 74.64 2,609,788 +0.53(+0.72%)
Jul 17, 2020 72.04 74.60 71.25 74.11 5,154,100 +2.26(+3.15%)
Jul 16, 2020 71.96 72.19 71.16 71.85 2,114,980 -0.62(-0.86%)
Jul 15, 2020 72.19 73.61 71.43 72.47 3,810,049 +1.25(+1.76%)
Jul 14, 2020 67.66 71.25 67.51 71.22 4,805,134 +4.03(+6.00%)
Jul 13, 2020 68.49 68.86 66.95 67.19 3,578,994 -0.63(-0.93%)
Jul 10, 2020 68.27 68.38 66.87 67.82 2,799,800 -0.44(-0.64%)
Jul 09, 2020 68.64 69.23 67.27 68.26 2,408,760 -0.50(-0.73%)
Jul 08, 2020 68.66 69.29 67.82 68.76 1,905,174 +0.19(+0.28%)
Jul 07, 2020 69.06 69.91 68.45 68.57 2,552,315 -0.96(-1.38%)
Jul 06, 2020 70.00 70.29 69.21 69.53 2,035,277 +0.34(+0.49%)
Jul 02, 2020 69.55 70.23 68.80 69.19 2,045,100 +0.19(+0.28%)
Jul 01, 2020 69.08 69.58 68.32 69.00 1,915,765 -0.11(-0.16%)
Jun 30, 2020 67.95 69.33 67.28 69.11 2,596,158 +1.22(+1.80%)
Jun 29, 2020 67.62 68.10 66.73 67.89 2,380,380 +0.76(+1.13%)
Jun 26, 2020 68.42 69.08 66.88 67.13 3,768,500 -0.94(-1.38%)
Jun 25, 2020 67.45 68.19 66.45 68.07 3,299,209 +0.58(+0.86%)
Jun 24, 2020 70.17 70.36 67.36 67.49 2,932,936 -3.25(-4.59%)
Jun 23, 2020 70.46 71.83 70.20 70.74 2,746,773 +0.93(+1.33%)
Jun 22, 2020 69.97 70.24 68.74 69.81 2,032,177 -0.43(-0.61%)
Jun 19, 2020 70.97 71.10 69.67 70.24 3,800,100 +0.26(+0.37%)
Jun 18, 2020 69.41 70.27 69.10 69.98 2,808,746 +0.15(+0.21%)
Jun 17, 2020 70.44 70.50 69.47 69.83 3,298,185 -0.38(-0.54%)
Jun 16, 2020 70.67 71.14 69.10 70.21 3,275,723 +1.25(+1.81%)
Jun 15, 2020 66.65 69.69 66.23 68.96 3,485,722 +0.98(+1.44%)
Jun 12, 2020 69.87 70.42 66.84 67.98 3,771,200 -0.08(-0.12%)
Jun 11, 2020 72.59 72.70 67.90 68.06 4,322,280 -5.22(-7.12%)
Jun 10, 2020 75.07 75.35 72.86 73.28 3,706,957 -1.68(-2.24%)
Jun 09, 2020 77.35 77.35 74.62 74.96 3,325,150 -1.99(-2.59%)
Jun 08, 2020 74.05 77.00 74.00 76.95 3,992,246 +2.58(+3.47%)
Jun 05, 2020 71.44 74.60 70.37 74.37 5,009,300 +3.37(+4.75%)
Jun 04, 2020 74.16 74.48 70.73 71.00 3,961,393 -3.73(-4.99%)
Jun 03, 2020 74.61 75.41 73.92 74.73 2,261,043 -0.10(-0.13%)
Jun 02, 2020 74.84 75.14 73.65 74.83 2,648,183 +0.56(+0.75%)
Jun 01, 2020 75.30 75.95 73.54 74.27 2,981,902 -150.45(-66.95%)
May 29, 2020 223.17 225.10 217.89 224.72 1,622,400 +2.57(+1.16%)
May 28, 2020 219.20 226.18 217.95 222.15 1,166,732 +5.80(+2.68%)
May 27, 2020 216.33 217.96 210.92 216.35 1,069,861 -0.66(-0.30%)
May 26, 2020 223.81 223.95 216.50 217.01 981,423 -1.80(-0.82%)
May 22, 2020 218.96 219.05 215.05 218.81 730,900 +0.31(+0.14%)
May 21, 2020 220.00 220.51 217.21 218.50 909,257 -2.46(-1.11%)
May 20, 2020 217.54 221.84 215.46 220.96 1,319,966 +5.76(+2.68%)
May 19, 2020 216.13 218.75 215.00 215.20 699,761 -1.23(-0.57%)
May 18, 2020 216.68 220.50 216.35 216.43 962,768 +3.47(+1.63%)
May 15, 2020 215.16 216.35 209.81 212.96 975,900 -4.49(-2.06%)
May 14, 2020 212.69 217.58 209.00 217.45 796,219 +3.34(+1.56%)
May 13, 2020 216.93 220.74 211.72 214.11 1,167,602 -3.36(-1.55%)
May 12, 2020 225.33 226.00 217.24 217.47 863,588 -7.58(-3.37%)
May 11, 2020 216.80 225.91 216.80 225.05 1,489,404 +7.21(+3.31%)
May 08, 2020 220.94 222.18 217.22 217.84 627,500 -0.20(-0.09%)
May 07, 2020 216.87 219.07 216.00 218.04 1,502,950 +4.33(+2.03%)
May 06, 2020 214.82 218.03 213.01 213.71 864,088 -0.87(-0.41%)
May 05, 2020 209.53 216.82 208.30 214.58 800,028 +7.64(+3.69%)
May 04, 2020 209.34 209.49 204.51 206.94 978,287 -2.39(-1.14%)
May 01, 2020 215.00 215.00 207.76 209.33 844,000 -8.17(-3.76%)
Apr 30, 2020 217.80 221.51 216.81 217.50 917,814 -1.47(-0.67%)
Apr 29, 2020 215.11 221.00 213.53 218.97 1,036,093 +5.81(+2.73%)
Apr 28, 2020 218.15 219.74 212.88 213.16 1,327,513 -6.72(-3.06%)
Apr 27, 2020 223.50 224.99 218.24 219.88 1,163,186 -3.60(-1.61%)
Apr 24, 2020 235.28 235.28 220.46 223.48 1,794,700 +2.44(+1.10%)
Apr 23, 2020 218.83 223.45 217.07 221.04 1,319,232 +4.52(+2.09%)
Apr 22, 2020 219.40 219.72 212.42 216.52 1,281,749 +0.50(+0.23%)
Apr 21, 2020 220.88 221.46 215.17 216.02 1,144,296 -8.58(-3.82%)
Apr 20, 2020 226.06 227.63 223.30 224.60 962,469 -3.81(-1.67%)
Apr 17, 2020 223.57 228.68 221.34 228.41 1,962,800 +10.89(+5.01%)
Apr 16, 2020 216.91 219.54 214.75 217.52 1,445,310 +2.87(+1.34%)
Apr 15, 2020 212.24 216.24 211.14 214.65 979,150 -1.51(-0.70%)
Apr 14, 2020 209.81 216.76 208.87 216.16 1,126,396 +8.97(+4.33%)
Apr 13, 2020 212.99 213.65 202.01 207.19 967,094 -8.25(-3.83%)
Apr 09, 2020 209.64 218.00 207.23 215.44 1,554,400 +8.39(+4.05%)
Apr 08, 2020 197.14 208.67 194.35 207.05 1,578,647 +12.32(+6.33%)
Apr 07, 2020 201.00 206.93 194.30 194.73 1,634,916 -0.69(-0.35%)
Apr 06, 2020 195.31 196.21 189.55 195.42 1,800,436 +6.35(+3.36%)
Apr 03, 2020 182.44 191.70 182.27 189.07 1,979,800 +4.21(+2.28%)
Apr 02, 2020 171.15 185.32 170.99 184.86 1,528,791 +12.23(+7.08%)
Apr 01, 2020 180.84 183.03 169.33 172.63 1,893,207 -15.99(-8.48%)
Mar 31, 2020 195.66 196.80 187.12 188.62 3,022,832 -7.44(-3.79%)
Mar 30, 2020 198.10 202.50 186.03 196.06 1,855,728 -2.09(-1.05%)
Mar 27, 2020 191.97 202.00 191.71 198.15 1,200,100 -1.29(-0.65%)
Mar 26, 2020 193.66 201.49 191.99 199.44 1,558,782 +8.51(+4.46%)
Mar 25, 2020 185.15 198.38 184.00 190.93 1,979,340 +6.04(+3.27%)
Mar 24, 2020 165.78 185.98 164.59 184.89 2,515,357 +27.66(+17.59%)
Mar 23, 2020 163.90 164.29 154.52 157.23 2,636,011 -9.22(-5.54%)
Mar 20, 2020 181.36 188.00 162.60 166.45 2,354,800 -13.92(-7.72%)
Mar 19, 2020 172.75 186.52 168.23 180.37 2,592,703 +7.23(+4.18%)
Mar 18, 2020 166.30 174.82 162.22 173.14 2,468,439 -3.26(-1.85%)
Mar 17, 2020 169.08 176.81 162.19 176.40 2,648,476 +10.67(+6.44%)
Mar 16, 2020 170.00 176.33 165.19 165.73 2,519,094 -19.77(-10.66%)
Mar 13, 2020 194.93 196.00 173.32 185.50 3,869,600 -1.52(-0.81%)
Mar 12, 2020 185.83 197.51 178.61 187.02 3,101,906 -10.35(-5.24%)
Mar 11, 2020 196.96 202.49 194.57 197.37 1,892,910 -5.50(-2.71%)
Mar 10, 2020 198.07 202.94 192.61 202.87 2,134,241 +12.19(+6.39%)
Mar 09, 2020 190.68 196.87 190.50 190.68 1,945,552 -15.17(-7.37%)
Mar 06, 2020 202.52 206.79 199.76 205.85 1,790,100 -3.11(-1.49%)
Mar 05, 2020 219.13 219.13 206.86 208.96 1,890,134 -8.42(-3.87%)
Mar 04, 2020 213.37 217.40 208.79 217.38 2,277,742 +8.82(+4.23%)
Mar 03, 2020 213.74 216.84 205.39 208.56 2,331,507 -4.36(-2.05%)
Mar 02, 2020 207.00 212.93 205.88 212.92 2,021,062 +8.08(+3.94%)
Feb 28, 2020 207.76 207.76 199.15 204.84 3,356,400 -8.12(-3.81%)
Feb 27, 2020 217.53 220.51 212.76 212.96 2,284,599 -8.62(-3.89%)
Feb 26, 2020 225.16 229.43 220.45 221.58 1,040,990 -2.49(-1.11%)
Feb 25, 2020 227.64 228.42 223.17 224.07 1,409,948 -2.22(-0.98%)
Feb 24, 2020 224.16 228.11 223.57 226.29 1,412,953 -4.96(-2.14%)
Feb 21, 2020 232.80 232.80 230.13 231.25 844,700 -2.66(-1.14%)
Feb 20, 2020 235.30 235.64 229.71 233.91 1,024,230 -1.40(-0.59%)
Feb 19, 2020 230.82 237.32 230.45 235.31 1,571,491 +5.77(+2.51%)
Feb 18, 2020 228.57 230.21 227.28 229.54 1,357,051 -1.01(-0.44%)
Feb 14, 2020 228.27 230.77 227.03 230.55 679,700 +4.01(+1.77%)
Feb 13, 2020 225.17 229.43 225.17 226.54 1,389,385 -0.27(-0.12%)
Feb 12, 2020 231.37 231.93 224.67 226.81 1,368,359 -4.34(-1.88%)
Feb 11, 2020 230.26 231.78 228.33 231.15 859,570 +2.71(+1.19%)
Feb 10, 2020 230.78 232.00 227.07 228.44 1,234,895 -3.97(-1.71%)
Feb 07, 2020 235.65 235.86 230.93 232.41 1,096,300 -4.23(-1.79%)
Feb 06, 2020 232.84 236.68 230.48 236.64 1,496,157 +5.51(+2.38%)
Feb 05, 2020 227.31 231.43 227.31 231.13 1,719,233 +4.78(+2.11%)
Feb 04, 2020 223.39 228.36 222.86 226.35 1,373,593 +6.43(+2.92%)
Feb 03, 2020 219.50 224.28 219.00 219.92 2,274,500 +0.06(+0.03%)
Jan 31, 2020 242.46 242.98 215.16 219.86 4,140,700 -14.11(-6.03%)
Jan 30, 2020 230.42 234.51 229.40 233.97 1,188,441 +1.24(+0.53%)
Jan 29, 2020 233.00 236.07 232.48 232.73 1,519,910 -0.19(-0.08%)
Jan 28, 2020 229.29 233.95 227.16 232.92 1,305,434 +4.00(+1.75%)
Jan 27, 2020 226.99 230.34 224.74 228.92 1,935,094 -1.53(-0.66%)
Jan 24, 2020 232.14 234.05 229.10 230.45 1,670,300 -0.82(-0.35%)
Jan 23, 2020 241.50 242.40 228.50 231.27 3,278,148 -11.72(-4.82%)
Jan 22, 2020 243.47 245.71 242.85 242.99 1,297,867 +0.87(+0.36%)
Jan 21, 2020 238.66 243.31 238.47 242.12 845,801 +3.48(+1.46%)
Jan 17, 2020 239.81 239.97 238.02 238.64 1,357,800 +0.06(+0.03%)
Jan 16, 2020 238.39 239.50 235.57 238.58 708,167 +1.79(+0.76%)
Jan 15, 2020 236.00 237.92 235.13 236.79 955,280 +0.76(+0.32%)
Jan 14, 2020 233.95 236.54 233.11 236.03 1,232,273 +2.63(+1.13%)
Jan 13, 2020 233.48 234.81 232.54 233.40 1,113,910 +0.56(+0.24%)
Jan 10, 2020 235.69 236.00 232.34 232.84 1,155,200 -1.08(-0.46%)
Jan 09, 2020 232.92 235.65 232.08 233.92 1,379,226 +2.46(+1.06%)
Jan 08, 2020 234.00 234.00 229.84 231.46 1,439,784 -1.55(-0.67%)
Jan 07, 2020 234.25 235.80 232.15 233.01 873,827 -1.79(-0.76%)
Jan 06, 2020 230.95 235.06 230.01 234.80 1,081,424 +3.17(+1.37%)
Jan 03, 2020 228.50 232.50 228.32 231.63 997,800 -0.87(-0.37%)
Jan 02, 2020 230.00 233.75 229.89 232.50 1,378,952 -0.79(-0.34%)
Dec 31, 2019 232.01 233.51 231.00 233.29 748,400 +0.87(+0.37%)
Dec 30, 2019 234.93 235.59 231.35 232.42 878,953 -2.19(-0.93%)
Dec 27, 2019 236.04 236.60 233.99 234.61 524,200 -1.17(-0.50%)
Dec 26, 2019 235.94 236.51 234.17 235.78 677,954 -0.01(-0.00%)
Dec 24, 2019 237.36 237.64 234.63 235.79 314,500 -1.53(-0.64%)
Dec 23, 2019 236.73 238.50 236.39 237.32 749,966 +0.93(+0.39%)
Dec 20, 2019 235.07 236.44 231.67 236.39 2,077,600 +3.17(+1.36%)
Dec 19, 2019 237.05 238.48 233.05 233.22 1,472,887 -2.41(-1.02%)
Dec 18, 2019 238.13 239.62 235.40 235.63 1,224,867 -2.29(-0.96%)
Dec 17, 2019 236.84 238.40 235.02 237.92 1,342,947 +2.96(+1.26%)
Dec 16, 2019 233.07 236.69 232.53 234.96 1,264,043 +2.32(+1.00%)
Dec 13, 2019 229.71 233.10 229.70 232.64 1,045,300 +1.94(+0.84%)
Dec 12, 2019 230.53 231.34 227.76 230.70 1,400,658 +0.38(+0.16%)
Dec 11, 2019 229.26 230.79 226.10 230.32 1,853,957 +1.16(+0.51%)
Dec 10, 2019 233.88 235.11 226.53 229.16 2,986,855 -5.13(-2.19%)
Dec 09, 2019 238.56 239.00 231.84 234.29 2,211,950 -4.69(-1.96%)
Dec 06, 2019 245.00 245.99 238.78 238.98 2,837,800 -3.98(-1.64%)
Dec 05, 2019 247.50 247.50 238.30 242.96 1,372,924 -3.23(-1.31%)
Dec 04, 2019 244.88 247.35 244.09 246.19 1,153,212 +1.63(+0.67%)
Dec 03, 2019 240.50 245.03 239.18 244.56 911,262 +1.71(+0.70%)
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.