Obituaries
PGe
PG Store
Archives
Classifieds
Classified
Events
Jobs
Real Estate
Legal Notices
Pets
MENU
SUBSCRIBE
LOGIN
REGISTER
LOG OUT
MY PROFILE
Home
News
Local
Sports
Opinion
A&E
Life
Business
Contact Us
NEWSLETTERS
MENU
ACCOUNT
Subscribe
Login
Register
Log out
My Profile
Subscriber Services
Search
SECTIONS
HOME
Homepage
This Just In
Chats
Weather
Traffic
Event Guide
PG Store
PGe
Video
Photos
The Digs
RSS Feeds
NEWS
News Home
COVID-19
World
Nation
State
Obituaries
News Obituaries
Politics
Education
Portfolio
Science
Health & Wellness
Environment
Aging Edge
Transportation
Faith & Religion
Crimes & Courts
Social Services
LOCAL
Local Home
Region
City
North
East
West
South
Washington
Westmoreland
The Neighborhood
Obituaries
Classifieds
Legal Notices
Real Estate
SPORTS
Sports Home
Steelers
Penguins
Pirates
Sports Columns
Gene Collier
Ron Cook
Joe Starkey
Paul Zeise
High School Sports
College Sports
Pitt
Penn State
WVU
NCAA
NFL
MLB
NBA
NHL
North Shore Drive Podcast
OPINION
Opinion Home
Editorials
Letters
Op-Ed Columns
PG Columnists
Insight
A&E
A&E Home
Celebrities
Movies
TV & Radio
Music
Concert Listings
Theatre & Dance
Art & Architecture
Books
Events
LIFE
Life Home
Food
Buying Here
Homes & Gardens
Style & Fashion
Travel
Restaurants
Seen
goodness
Random Acts of Kindness
Pets
Beer Me
Outdoors
Holidays
BUSINESS
Business Home
Your Money
Wheels
Workzone
Business Health
Tech News
Building PGH
Powersource
Business / Law
Top Workplaces
Business of Pittsburgh
Consumer Alerts
OTHER
PGe
NEWSLETTERS
PG STORE
ARCHIVES
CLASSIFIEDS
OBITUARIES
JOBS
LEGAL NOTICES
REAL ESTATE
CLASSIFIEDS
EVENTS
PETS
CONTACT US / FAQ
CONTACT US
ADVERTISING
CAREER OPPORTUNITIES
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Edwards Lifesciences
(NY:
EW
)
78.14
-0.07 (-0.09%)
Official Closing Price
Updated: 7:00 PM EST, Jan 27, 2023
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2019
168.23
172.10
167.09
170.42
1,444,897
+1.68(+1.00%)
Jan 30, 2019
166.43
169.29
166.13
168.74
906,457
+2.62(+1.58%)
Jan 29, 2019
168.10
168.30
165.94
166.12
1,017,729
-2.22(-1.32%)
Jan 28, 2019
168.61
170.06
167.43
168.34
1,074,119
-2.30(-1.35%)
Jan 25, 2019
170.76
170.90
169.26
170.64
1,151,000
+1.44(+0.85%)
Jan 24, 2019
167.59
170.10
167.28
169.20
1,141,129
+1.53(+0.91%)
Jan 23, 2019
168.96
169.73
165.75
167.67
1,573,052
-0.62(-0.37%)
Jan 22, 2019
167.58
168.40
166.10
168.29
1,476,606
-0.12(-0.07%)
Jan 18, 2019
163.00
168.53
162.81
168.41
2,305,400
+9.30(+5.85%)
Jan 17, 2019
156.84
160.42
156.01
159.11
1,594,092
+2.47(+1.58%)
Jan 16, 2019
162.03
162.88
156.00
156.64
1,978,589
-5.45(-3.36%)
Jan 15, 2019
155.10
162.77
155.00
162.09
2,635,089
+12.60(+8.43%)
Jan 14, 2019
151.11
151.94
149.40
149.49
1,323,216
-3.31(-2.17%)
Jan 11, 2019
154.38
154.50
151.22
152.80
1,011,200
-2.31(-1.49%)
Jan 10, 2019
153.86
155.71
152.77
155.11
924,639
+0.76(+0.49%)
Jan 09, 2019
153.81
157.33
153.72
154.35
1,008,008
+1.74(+1.14%)
Jan 08, 2019
151.45
153.11
148.79
152.61
944,996
+2.87(+1.92%)
Jan 07, 2019
148.15
151.56
148.15
149.74
1,330,972
+1.02(+0.69%)
Jan 04, 2019
145.33
149.36
145.12
148.72
1,260,700
+5.06(+3.52%)
Jan 03, 2019
147.57
148.09
140.86
143.66
1,484,642
-5.58(-3.74%)
Jan 02, 2019
151.91
152.89
147.84
149.24
1,020,053
-3.93(-2.57%)
Dec 31, 2018
151.35
154.08
151.35
153.17
774,900
+2.76(+1.83%)
Dec 28, 2018
151.57
152.43
148.88
150.41
846,300
+0.40(+0.27%)
Dec 27, 2018
145.91
150.02
144.39
150.01
1,721,885
+2.02(+1.36%)
Dec 26, 2018
140.62
148.10
140.51
147.99
1,397,613
+8.07(+5.77%)
Dec 24, 2018
143.32
144.09
139.64
139.92
845,600
-4.29(-2.97%)
Dec 21, 2018
148.54
149.99
143.86
144.21
2,250,200
-4.33(-2.92%)
Dec 20, 2018
153.45
154.28
146.32
148.54
1,441,621
-5.11(-3.33%)
Dec 19, 2018
156.17
159.03
151.67
153.65
1,205,967
-2.41(-1.54%)
Dec 18, 2018
158.19
158.23
154.50
156.06
1,083,334
+1.04(+0.67%)
Dec 17, 2018
158.52
158.82
153.93
155.02
980,979
-5.11(-3.19%)
Dec 14, 2018
162.66
163.52
159.52
160.13
964,000
-3.81(-2.32%)
Dec 13, 2018
164.31
165.28
161.90
163.94
951,664
+0.80(+0.49%)
Dec 12, 2018
164.99
167.19
163.02
163.14
1,229,294
-0.05(-0.03%)
Dec 11, 2018
163.72
165.78
161.14
163.19
1,058,865
+1.27(+0.78%)
Dec 10, 2018
157.20
162.51
156.59
161.92
1,121,333
+4.71(+3.00%)
Dec 07, 2018
161.97
162.61
155.91
157.21
1,160,200
-6.12(-3.75%)
Dec 06, 2018
157.01
163.41
155.02
163.33
2,446,012
+5.98(+3.80%)
Dec 04, 2018
163.50
164.25
156.74
157.35
1,643,800
-6.09(-3.73%)
Dec 03, 2018
164.07
165.31
162.02
163.44
1,439,488
+1.43(+0.88%)
Nov 30, 2018
163.53
163.80
160.33
162.01
1,794,500
-0.79(-0.49%)
Nov 29, 2018
160.67
163.36
159.55
162.80
1,259,150
+1.75(+1.09%)
Nov 28, 2018
155.38
161.33
154.56
161.05
1,655,267
+6.53(+4.23%)
Nov 27, 2018
151.59
155.76
150.57
154.52
1,287,475
+1.87(+1.23%)
Nov 26, 2018
149.25
152.96
148.18
152.65
1,156,957
+4.45(+3.00%)
Nov 23, 2018
147.58
149.68
147.28
148.20
449,000
-0.02(-0.01%)
Nov 21, 2018
148.22
148.22
148.22
0
-1.37(-0.92%)
Nov 20, 2018
148.57
153.60
147.52
149.59
2,091,597
-0.29(-0.19%)
Nov 19, 2018
155.50
155.52
149.64
149.88
1,633,179
-5.83(-3.74%)
Nov 16, 2018
151.93
157.32
150.83
155.71
1,411,300
+2.59(+1.69%)
Nov 15, 2018
147.96
154.03
147.96
153.12
1,345,047
+4.47(+3.01%)
Nov 14, 2018
149.40
151.37
147.27
148.65
1,647,809
+0.41(+0.28%)
Nov 13, 2018
148.63
150.19
146.98
148.24
1,173,684
+0.44(+0.30%)
Nov 12, 2018
152.58
152.89
147.48
147.80
1,460,058
-5.38(-3.51%)
Nov 09, 2018
156.05
157.12
152.68
153.18
1,940,400
-3.97(-2.53%)
Nov 08, 2018
157.31
158.32
155.79
157.15
928,896
-0.71(-0.45%)
Nov 07, 2018
154.00
158.05
153.01
157.86
1,239,821
+5.13(+3.36%)
Nov 06, 2018
149.28
152.85
149.28
152.73
922,766
+2.98(+1.99%)
Nov 05, 2018
152.40
152.60
148.40
149.75
1,879,754
-3.04(-1.99%)
Nov 02, 2018
152.65
155.00
150.41
152.79
1,481,200
+1.31(+0.86%)
Nov 01, 2018
148.78
151.59
147.53
151.48
1,794,430
+3.88(+2.63%)
Oct 31, 2018
144.46
148.45
143.36
147.60
1,943,898
+5.04(+3.54%)
Oct 30, 2018
139.27
143.23
139.27
142.56
1,304,931
+3.34(+2.40%)
Oct 29, 2018
142.57
143.26
136.44
139.22
2,061,412
-0.92(-0.66%)
Oct 26, 2018
141.34
142.00
136.94
140.14
1,754,900
-3.21(-2.24%)
Oct 25, 2018
141.93
144.76
139.43
143.35
1,753,038
+2.99(+2.13%)
Oct 24, 2018
147.02
151.85
139.49
140.36
4,342,282
-7.94(-5.35%)
Oct 23, 2018
146.82
149.71
143.20
148.30
2,942,965
-1.01(-0.68%)
Oct 22, 2018
145.72
149.58
144.63
149.31
2,368,269
+3.89(+2.68%)
Oct 19, 2018
147.91
149.07
145.18
145.42
4,373,500
-1.90(-1.29%)
Oct 18, 2018
148.68
149.74
145.49
147.32
1,844,255
-1.31(-0.88%)
Oct 17, 2018
146.39
148.86
144.79
148.63
1,363,556
+1.61(+1.10%)
Oct 16, 2018
143.34
147.21
142.35
147.02
1,812,069
+5.23(+3.69%)
Oct 15, 2018
142.64
143.00
140.39
141.79
2,009,137
-1.60(-1.12%)
Oct 12, 2018
142.14
144.98
141.11
143.39
2,118,600
+3.62(+2.59%)
Oct 11, 2018
140.00
144.01
138.93
139.77
2,285,441
-0.48(-0.34%)
Oct 10, 2018
147.87
147.91
140.10
140.25
2,586,113
-7.69(-5.20%)
Oct 09, 2018
147.35
149.82
146.30
147.94
2,104,120
+0.79(+0.54%)
Oct 08, 2018
151.60
151.79
146.27
147.15
2,586,538
-4.54(-2.99%)
Oct 05, 2018
152.90
154.46
149.12
151.69
1,975,800
-1.24(-0.81%)
Oct 04, 2018
155.00
155.63
151.75
152.93
2,088,028
-2.81(-1.80%)
Oct 03, 2018
162.54
162.75
154.85
155.74
3,583,155
-6.36(-3.92%)
Oct 02, 2018
163.22
164.00
159.06
162.10
2,707,072
-8.72(-5.10%)
Oct 01, 2018
174.75
174.99
170.11
170.82
2,090,790
-3.28(-1.88%)
Sep 28, 2018
172.85
175.00
172.16
174.10
1,942,200
+1.94(+1.13%)
Sep 27, 2018
171.00
172.54
170.48
172.16
1,660,251
+1.77(+1.04%)
Sep 26, 2018
168.48
171.14
167.32
170.39
1,867,736
+2.04(+1.21%)
Sep 25, 2018
162.14
168.64
159.73
168.35
2,875,574
+2.88(+1.74%)
Sep 24, 2018
160.00
165.97
159.26
165.47
3,660,106
+11.79(+7.67%)
Sep 21, 2018
151.37
154.26
151.20
153.68
1,978,400
+2.21(+1.46%)
Sep 20, 2018
149.00
152.98
148.76
151.47
1,625,921
+2.75(+1.85%)
Sep 19, 2018
146.33
148.92
146.13
148.72
1,220,516
+2.77(+1.90%)
Sep 18, 2018
146.00
146.98
145.50
145.95
842,329
-0.34(-0.23%)
Sep 17, 2018
148.08
148.16
145.99
146.29
921,207
-1.70(-1.15%)
Sep 14, 2018
146.95
148.18
145.53
147.99
1,266,000
+2.10(+1.44%)
Sep 13, 2018
145.71
147.42
145.17
145.89
709,069
+0.97(+0.67%)
Sep 12, 2018
143.84
145.14
143.22
144.92
775,044
+1.00(+0.69%)
Sep 11, 2018
142.25
144.44
142.00
143.92
1,380,885
+1.57(+1.10%)
Sep 10, 2018
142.02
142.66
141.24
142.35
722,707
+1.02(+0.72%)
Sep 07, 2018
140.43
142.56
140.07
141.33
1,142,400
+0.78(+0.55%)
Sep 06, 2018
139.80
141.05
139.07
140.55
874,023
+0.75(+0.54%)
Sep 05, 2018
141.73
142.32
139.26
139.80
1,269,509
-2.60(-1.83%)
Sep 04, 2018
144.46
144.64
141.13
142.40
1,755,012
-1.84(-1.28%)
Aug 31, 2018
144.24
144.24
144.24
0
+0.44(+0.31%)
Aug 30, 2018
143.59
144.78
143.24
143.80
664,090
-0.03(-0.02%)
Aug 29, 2018
142.34
144.76
142.01
143.83
1,011,354
+1.84(+1.30%)
Aug 28, 2018
141.47
142.05
140.03
141.99
1,501,042
+1.27(+0.90%)
Aug 27, 2018
142.50
143.60
140.56
140.72
1,080,261
-1.01(-0.71%)
Aug 24, 2018
141.05
142.17
141.05
141.73
865,000
+0.70(+0.50%)
Aug 23, 2018
141.23
142.48
140.67
141.03
736,149
-0.09(-0.06%)
Aug 22, 2018
139.90
141.32
139.05
141.12
609,804
+0.72(+0.51%)
Aug 21, 2018
141.83
142.38
139.65
140.40
889,429
-0.41(-0.29%)
Aug 20, 2018
140.14
141.42
138.73
140.81
806,596
+1.04(+0.74%)
Aug 17, 2018
139.39
140.22
137.93
139.77
1,420,300
+0.38(+0.27%)
Aug 16, 2018
138.62
141.05
137.56
139.39
1,392,541
+1.52(+1.10%)
Aug 15, 2018
136.73
138.17
134.53
137.87
1,513,052
+0.74(+0.54%)
Aug 14, 2018
137.23
138.29
136.55
137.13
1,020,436
+0.02(+0.01%)
Aug 13, 2018
138.08
138.96
136.81
137.11
849,480
-0.95(-0.69%)
Aug 10, 2018
138.56
139.47
137.61
138.06
892,600
-1.09(-0.78%)
Aug 09, 2018
139.99
141.18
138.79
139.15
1,030,674
-0.55(-0.39%)
Aug 08, 2018
139.75
140.92
139.03
139.70
1,640,435
-3.05(-2.14%)
Aug 07, 2018
144.02
144.20
141.80
142.75
977,004
-1.63(-1.13%)
Aug 06, 2018
144.99
146.70
143.91
144.38
873,121
-0.83(-0.57%)
Aug 03, 2018
144.65
145.35
142.90
145.21
921,700
+0.17(+0.12%)
Aug 02, 2018
142.78
145.64
142.31
145.04
958,155
+2.26(+1.58%)
Aug 01, 2018
142.66
144.46
141.18
142.78
1,070,244
+0.33(+0.23%)
Jul 31, 2018
142.74
143.31
139.89
142.45
1,745,696
+0.27(+0.19%)
Jul 30, 2018
141.33
144.72
139.93
142.18
2,651,136
+0.31(+0.22%)
Jul 27, 2018
146.84
147.00
139.76
141.87
3,792,700
-13.19(-8.51%)
Jul 26, 2018
155.47
156.87
154.53
155.06
1,220,735
-0.06(-0.04%)
Jul 25, 2018
152.65
155.50
152.08
155.12
1,159,033
+2.81(+1.84%)
Jul 24, 2018
153.04
153.55
151.23
152.31
966,368
-0.37(-0.24%)
Jul 23, 2018
152.62
153.98
151.25
152.68
931,340
+0.06(+0.04%)
Jul 20, 2018
150.02
153.34
150.00
152.62
1,550,888
+2.34(+1.56%)
Jul 19, 2018
149.76
151.53
149.73
150.28
855,243
+0.47(+0.31%)
Jul 18, 2018
149.46
150.13
148.62
149.81
949,838
+0.61(+0.41%)
Jul 17, 2018
146.33
149.58
146.33
149.20
1,373,720
+2.52(+1.72%)
Jul 16, 2018
148.02
148.02
146.56
146.68
758,658
-1.45(-0.98%)
Jul 13, 2018
148.78
146.93
148.13
970,700
+0.96(+0.65%)
Jul 12, 2018
145.77
147.55
145.39
147.17
1,023,579
+2.52(+1.74%)
Jul 11, 2018
145.57
145.59
143.90
144.65
1,889,521
-2.40(-1.63%)
Jul 10, 2018
147.14
148.00
146.41
147.05
619,635
+0.06(+0.04%)
Jul 09, 2018
147.68
148.47
146.17
146.99
1,185,637
-0.54(-0.37%)
Jul 06, 2018
146.42
147.77
145.74
147.53
730,510
+1.07(+0.73%)
Jul 05, 2018
146.60
146.79
145.09
146.46
930,872
+0.92(+0.63%)
Jul 03, 2018
145.54
145.54
145.54
0
-0.62(-0.42%)
Jul 02, 2018
144.86
146.26
144.12
146.16
1,015,138
+0.59(+0.41%)
Jun 29, 2018
147.10
147.66
145.49
145.57
1,133,326
-1.16(-0.79%)
Jun 28, 2018
144.89
147.09
144.44
146.73
1,196,918
+1.97(+1.36%)
Jun 27, 2018
147.99
149.65
144.18
144.76
1,856,683
-5.47(-3.64%)
Jun 26, 2018
150.28
151.20
149.31
150.23
856,645
+0.24(+0.16%)
Jun 25, 2018
152.87
152.87
148.82
149.99
1,258,970
-2.88(-1.88%)
Jun 22, 2018
152.77
154.10
152.09
152.87
1,106,297
+0.69(+0.45%)
Jun 21, 2018
153.71
154.18
151.44
152.18
1,195,076
-1.72(-1.12%)
Jun 20, 2018
153.82
155.22
153.37
153.90
1,322,022
+0.30(+0.20%)
Jun 19, 2018
152.00
153.75
151.44
153.60
1,571,203
+0.49(+0.32%)
Jun 18, 2018
151.75
154.15
150.90
153.11
1,199,120
+0.60(+0.39%)
Jun 15, 2018
151.56
151.56
152.51
2,100,152
+0.95(+0.63%)
Jun 14, 2018
152.47
153.50
150.18
151.56
1,638,665
-0.42(-0.28%)
Jun 13, 2018
150.00
153.66
149.60
151.98
1,892,719
+3.46(+2.33%)
Jun 12, 2018
146.99
149.17
146.75
148.52
1,648,097
+2.25(+1.54%)
Jun 11, 2018
143.10
146.94
142.59
146.27
1,516,713
+3.45(+2.42%)
Jun 08, 2018
141.37
143.38
141.37
142.82
1,005,640
+0.81(+0.57%)
Jun 07, 2018
142.37
142.76
140.36
142.01
1,277,518
+0.04(+0.03%)
Jun 06, 2018
141.97
141.97
1,308,312
+0.11(+0.08%)
Jun 05, 2018
143.06
143.20
141.04
141.86
981,149
-0.92(-0.64%)
Jun 04, 2018
141.92
143.76
140.73
142.78
1,225,504
+0.87(+0.61%)
Jun 01, 2018
138.17
142.23
137.12
141.91
1,532,702
+4.60(+3.35%)
May 31, 2018
138.11
139.40
136.98
137.31
1,334,342
-0.14(-0.10%)
May 30, 2018
136.34
138.85
136.28
137.45
826,500
+1.52(+1.12%)
May 29, 2018
135.38
136.08
134.38
135.93
924,990
-0.02(-0.01%)
May 25, 2018
135.95
135.95
135.95
0
-1.62(-1.18%)
May 24, 2018
139.39
139.98
136.50
137.57
1,425,526
-1.49(-1.07%)
May 23, 2018
136.15
139.50
136.09
139.06
1,400,988
+2.43(+1.78%)
May 22, 2018
137.36
137.51
136.47
136.63
636,054
-0.61(-0.44%)
May 21, 2018
136.50
137.48
136.16
137.24
788,242
+1.29(+0.95%)
May 18, 2018
135.53
136.36
134.79
135.95
1,235,253
+0.12(+0.09%)
May 17, 2018
136.00
136.60
135.22
135.83
630,167
-0.59(-0.43%)
May 16, 2018
136.69
137.34
136.00
136.42
732,635
-0.01(-0.01%)
May 15, 2018
137.26
137.42
135.42
136.43
847,100
-1.63(-1.18%)
May 14, 2018
138.00
138.98
137.20
138.06
981,724
-0.05(-0.04%)
May 11, 2018
136.54
138.30
136.04
138.11
883,734
+1.33(+0.97%)
May 10, 2018
135.85
137.39
135.48
136.78
922,438
+1.55(+1.15%)
May 09, 2018
134.91
135.70
133.34
135.23
953,111
+0.40(+0.30%)
May 08, 2018
135.45
136.18
134.00
134.83
1,250,166
-1.26(-0.93%)
May 07, 2018
135.01
137.23
135.01
136.09
1,230,461
+1.32(+0.98%)
May 04, 2018
131.93
135.51
131.11
134.77
1,092,608
+1.95(+1.47%)
May 03, 2018
131.19
133.29
129.72
132.82
1,245,667
+1.14(+0.87%)
May 02, 2018
132.01
132.85
130.34
131.68
1,600,485
-0.91(-0.69%)
May 01, 2018
128.91
132.71
128.26
132.59
2,920,392
+5.23(+4.11%)
Apr 30, 2018
129.46
130.21
127.29
127.36
1,520,320
-1.93(-1.49%)
Apr 27, 2018
129.45
129.91
128.27
129.29
1,332,213
-0.32(-0.25%)
Apr 26, 2018
129.51
131.11
127.45
129.61
1,994,411
+0.09(+0.07%)
Apr 25, 2018
124.01
130.75
123.00
129.52
5,391,910
-5.15(-3.82%)
Apr 24, 2018
137.62
137.85
132.30
134.67
2,116,949
-2.52(-1.84%)
Apr 23, 2018
137.75
138.89
136.56
137.19
1,707,292
+0.10(+0.07%)
Apr 20, 2018
138.79
139.43
136.44
137.09
1,541,413
-1.47(-1.06%)
Apr 19, 2018
139.23
140.18
137.76
138.56
1,041,019
-0.96(-0.69%)
Apr 18, 2018
138.32
140.46
138.01
139.52
1,477,694
+0.31(+0.22%)
Apr 17, 2018
138.93
139.65
133.84
139.21
1,511,483
+1.09(+0.79%)
Apr 16, 2018
138.97
139.62
137.53
138.12
1,481,403
+0.28(+0.20%)
Apr 13, 2018
140.34
140.34
136.91
137.84
1,668,774
-1.44(-1.03%)
Apr 12, 2018
138.09
139.61
137.72
139.28
1,202,353
+1.81(+1.32%)
Apr 11, 2018
139.42
139.98
137.41
137.47
1,374,466
-2.83(-2.02%)
Apr 10, 2018
139.07
141.34
138.49
140.30
1,072,549
+2.93(+2.13%)
Apr 09, 2018
138.00
139.49
136.64
137.37
1,209,224
-0.14(-0.10%)
Apr 06, 2018
140.07
140.66
135.91
137.51
1,776,081
-3.40(-2.41%)
Apr 05, 2018
139.37
142.31
138.90
140.91
1,437,065
+2.15(+1.55%)
Apr 04, 2018
134.78
139.10
133.97
138.76
1,562,690
+2.09(+1.53%)
Apr 03, 2018
135.79
137.05
134.72
136.67
1,533,716
+1.22(+0.90%)
Apr 02, 2018
139.24
139.57
133.45
135.45
1,576,082
-4.07(-2.92%)
Mar 29, 2018
139.52
139.52
139.52
0
+2.75(+2.01%)
Mar 28, 2018
138.37
139.36
136.33
136.77
1,273,834
-1.34(-0.97%)
Mar 27, 2018
141.32
142.35
137.21
138.11
1,447,607
-2.17(-1.55%)
Mar 26, 2018
136.90
140.73
136.11
140.28
1,170,521
+4.96(+3.67%)
Mar 23, 2018
137.85
139.37
135.05
135.32
1,260,740
-1.98(-1.44%)
Mar 22, 2018
138.12
140.33
137.15
137.30
1,336,788
-1.77(-1.27%)
Mar 21, 2018
141.18
141.32
138.41
139.07
1,699,245
-2.27(-1.61%)
Mar 20, 2018
139.69
141.94
138.91
141.34
821,776
+1.94(+1.39%)
Mar 19, 2018
141.84
142.07
137.98
139.40
1,433,718
-2.94(-2.07%)
Mar 16, 2018
141.45
143.22
140.64
142.34
1,945,690
+1.24(+0.88%)
Mar 15, 2018
141.50
142.10
139.99
141.10
1,041,544
+0.10(+0.07%)
Mar 14, 2018
141.00
141.76
139.92
141.00
1,475,306
+0.17(+0.12%)
Mar 13, 2018
140.89
141.65
139.94
140.83
1,206,965
+0.79(+0.56%)
Mar 12, 2018
139.50
140.76
138.72
140.04
1,211,404
+0.72(+0.52%)
Mar 09, 2018
139.01
140.07
137.64
139.32
1,014,743
+1.07(+0.77%)
Mar 08, 2018
138.00
138.82
136.76
138.25
914,974
+0.48(+0.35%)
Mar 07, 2018
137.84
137.77
839,166
-0.08(-0.06%)
Mar 06, 2018
136.61
137.99
135.47
137.85
1,298,286
+1.61(+1.18%)
Mar 05, 2018
133.93
136.90
133.50
136.24
1,699,258
+1.68(+1.25%)
Mar 02, 2018
132.07
135.00
131.67
134.56
1,106,210
+1.65(+1.24%)
Mar 01, 2018
133.64
134.69
130.89
132.91
1,688,607
-0.76(-0.57%)
Feb 28, 2018
135.49
136.52
133.62
133.67
1,188,729
-1.56(-1.15%)
Feb 27, 2018
136.93
137.84
135.23
135.23
856,245
-1.49(-1.09%)
Feb 26, 2018
136.00
137.53
134.95
136.72
850,382
+1.08(+0.80%)
Feb 23, 2018
134.11
135.69
133.01
135.64
872,504
+1.97(+1.47%)
Feb 22, 2018
133.34
133.67
1,146,540
-0.58(-0.43%)
Feb 21, 2018
134.39
136.90
134.22
134.25
939,728
-0.07(-0.05%)
Feb 20, 2018
133.81
135.93
133.00
134.32
1,298,383
+0.50(+0.37%)
Feb 16, 2018
133.82
133.82
133.82
0
-0.86(-0.64%)
Feb 15, 2018
131.16
134.70
130.72
134.68
1,456,765
+4.47(+3.43%)
Feb 14, 2018
126.33
130.63
125.97
130.21
1,574,586
+2.86(+2.25%)
Feb 13, 2018
126.20
128.16
125.12
127.35
1,016,167
+0.46(+0.36%)
Feb 12, 2018
126.85
128.21
124.87
126.89
1,159,630
+0.62(+0.49%)
Feb 09, 2018
124.58
127.47
121.40
126.27
1,453,569
+2.49(+2.01%)
Feb 08, 2018
129.97
130.05
123.70
123.78
1,849,865
-5.92(-4.56%)
Feb 07, 2018
126.75
131.78
126.05
129.70
1,956,602
+2.62(+2.06%)
Feb 06, 2018
125.06
127.62
123.37
127.08
2,466,563
-1.45(-1.13%)
Feb 05, 2018
130.84
132.26
126.01
128.53
2,574,574
-3.30(-2.50%)
Feb 02, 2018
133.76
138.48
131.45
131.83
3,309,483
+4.85(+3.82%)
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
.
TOP
Email a Story
Your e-mail:
Friends e-mail:
Submit