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 (%)
Dec 31, 2019
232.01
233.50
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
236.50
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%)
Dec 02, 2019
245.52
246.95
242.00
242.85
919,026
-2.09(-0.85%)
Nov 29, 2019
245.72
247.02
243.85
244.94
315,700
-1.32(-0.54%)
Nov 27, 2019
246.45
247.26
244.50
246.26
631,100
+0.93(+0.38%)
Nov 26, 2019
245.49
246.11
243.36
245.33
1,364,675
+0.58(+0.24%)
Nov 25, 2019
242.00
246.16
241.71
244.75
1,071,483
+3.95(+1.64%)
Nov 22, 2019
244.18
244.52
240.26
240.80
685,200
-2.05(-0.84%)
Nov 21, 2019
244.07
245.37
241.93
242.85
779,563
-1.38(-0.57%)
Nov 20, 2019
243.71
247.41
242.45
244.23
985,170
+0.67(+0.28%)
Nov 19, 2019
243.00
247.64
242.22
243.56
1,069,375
+1.18(+0.49%)
Nov 18, 2019
244.31
246.97
241.76
242.38
1,169,554
-3.26(-1.33%)
Nov 15, 2019
242.14
245.95
241.54
245.64
1,578,700
+5.08(+2.11%)
Nov 14, 2019
242.49
242.49
239.89
240.56
813,972
-1.81(-0.75%)
Nov 13, 2019
239.03
242.60
237.39
242.37
813,575
+3.02(+1.26%)
Nov 12, 2019
234.28
240.16
234.08
239.35
973,582
+4.65(+1.98%)
Nov 11, 2019
233.46
236.21
233.23
234.70
724,554
+0.54(+0.23%)
Nov 08, 2019
234.37
236.27
233.08
234.16
827,800
-0.99(-0.42%)
Nov 07, 2019
235.58
236.26
234.16
235.15
726,202
-0.07(-0.03%)
Nov 06, 2019
233.72
236.09
233.01
235.22
1,043,902
+2.81(+1.21%)
Nov 05, 2019
234.83
235.00
230.56
232.41
1,257,519
-2.89(-1.23%)
Nov 04, 2019
238.68
238.71
234.39
235.30
1,275,889
-1.44(-0.61%)
Nov 01, 2019
239.75
241.82
235.74
236.74
1,261,000
-1.64(-0.69%)
Oct 31, 2019
238.90
240.30
236.00
238.38
1,043,909
-0.76(-0.32%)
Oct 30, 2019
238.45
240.00
237.10
239.14
975,239
+0.49(+0.21%)
Oct 29, 2019
235.30
241.56
235.27
238.65
1,048,855
+1.56(+0.66%)
Oct 28, 2019
228.97
237.23
227.64
237.09
1,413,116
+8.88(+3.89%)
Oct 25, 2019
227.19
230.27
225.05
228.21
1,383,000
-0.65(-0.28%)
Oct 24, 2019
235.53
238.37
224.76
228.86
3,212,217
+3.68(+1.63%)
Oct 23, 2019
222.47
227.03
221.60
225.18
1,243,740
+3.09(+1.39%)
Oct 22, 2019
228.49
231.26
221.84
222.09
947,074
-5.12(-2.25%)
Oct 21, 2019
228.52
229.29
226.09
227.21
970,143
-0.25(-0.11%)
Oct 18, 2019
227.36
229.67
227.29
227.46
1,256,100
-0.34(-0.15%)
Oct 17, 2019
228.81
228.83
226.05
227.80
970,861
+1.46(+0.65%)
Oct 16, 2019
228.16
228.16
225.35
226.34
1,022,539
-2.29(-1.00%)
Oct 15, 2019
227.87
229.32
227.07
228.63
907,706
+2.02(+0.89%)
Oct 14, 2019
228.35
229.88
225.13
226.61
798,399
-0.50(-0.22%)
Oct 11, 2019
227.51
230.19
225.75
227.11
1,467,400
+1.02(+0.45%)
Oct 10, 2019
223.28
227.31
221.83
226.09
1,022,268
+1.28(+0.57%)
Oct 09, 2019
220.04
225.04
219.80
224.81
1,029,994
+6.78(+3.11%)
Oct 08, 2019
223.55
223.75
218.01
218.03
1,014,707
-7.15(-3.18%)
Oct 07, 2019
227.78
228.13
223.08
225.18
1,124,849
-4.22(-1.84%)
Oct 04, 2019
223.18
229.97
223.18
229.40
1,422,600
+6.40(+2.87%)
Oct 03, 2019
214.94
223.89
214.40
223.00
1,941,806
+7.63(+3.54%)
Oct 02, 2019
215.82
217.27
213.23
215.37
1,365,735
+0.26(+0.12%)
Oct 01, 2019
218.24
220.52
215.00
215.11
1,270,870
-4.80(-2.18%)
Sep 30, 2019
217.29
220.71
215.69
219.91
1,017,928
+2.62(+1.21%)
Sep 27, 2019
222.09
222.55
215.64
217.29
1,619,600
-4.31(-1.94%)
Sep 26, 2019
221.98
222.90
218.90
221.60
950,823
+0.10(+0.05%)
Sep 25, 2019
218.77
221.81
217.08
221.50
1,003,214
+2.41(+1.10%)
Sep 24, 2019
221.37
221.66
216.69
219.09
744,184
-0.61(-0.28%)
Sep 23, 2019
219.28
220.75
218.01
219.70
1,017,514
+0.04(+0.02%)
Sep 20, 2019
216.35
220.00
215.98
219.66
1,993,500
+4.55(+2.12%)
Sep 19, 2019
216.71
217.71
215.09
215.11
765,888
-2.73(-1.25%)
Sep 18, 2019
220.00
220.00
214.69
217.84
601,518
-1.58(-0.72%)
Sep 17, 2019
216.02
220.04
216.02
219.42
885,651
+4.33(+2.01%)
Sep 16, 2019
218.19
220.22
214.09
215.09
812,633
-4.41(-2.01%)
Sep 13, 2019
219.23
220.40
217.41
219.50
685,300
-0.95(-0.43%)
Sep 12, 2019
220.08
221.82
218.00
220.45
828,583
+2.60(+1.19%)
Sep 11, 2019
217.55
219.10
215.33
217.85
1,090,830
-0.42(-0.19%)
Sep 10, 2019
215.00
218.28
208.15
218.27
1,378,317
+1.06(+0.49%)
Sep 09, 2019
225.74
227.21
216.67
217.21
1,000,583
-9.08(-4.01%)
Sep 06, 2019
226.26
228.19
225.45
226.29
974,000
+1.31(+0.58%)
Sep 05, 2019
222.06
225.35
221.85
224.98
1,192,963
+5.12(+2.33%)
Sep 04, 2019
219.54
220.87
217.61
219.86
793,934
+1.25(+0.57%)
Sep 03, 2019
219.91
221.55
216.38
218.61
724,188
-3.23(-1.46%)
Aug 30, 2019
222.00
222.58
219.66
221.84
823,200
+1.77(+0.80%)
Aug 29, 2019
218.68
221.50
217.80
220.07
689,047
+3.17(+1.46%)
Aug 28, 2019
214.59
217.80
213.95
216.90
468,458
+2.01(+0.94%)
Aug 27, 2019
215.50
217.11
213.78
214.89
761,138
-0.77(-0.36%)
Aug 26, 2019
213.44
215.77
212.45
215.66
560,025
+3.62(+1.71%)
Aug 23, 2019
216.67
217.40
210.85
212.04
1,019,800
-4.63(-2.14%)
Aug 22, 2019
222.24
223.00
210.73
216.67
2,690,051
-5.12(-2.31%)
Aug 21, 2019
222.85
223.60
220.75
221.79
843,507
-0.22(-0.10%)
Aug 20, 2019
223.08
226.41
221.97
222.01
1,128,049
-0.49(-0.22%)
Aug 19, 2019
220.57
223.95
220.24
222.50
1,294,835
+3.16(+1.44%)
Aug 16, 2019
218.00
220.48
217.00
219.34
1,082,700
+4.13(+1.92%)
Aug 15, 2019
214.53
217.05
213.42
215.21
1,059,223
+1.70(+0.80%)
Aug 14, 2019
216.88
217.71
213.40
213.51
797,180
-5.71(-2.60%)
Aug 13, 2019
215.79
219.70
215.00
219.22
940,804
+3.30(+1.53%)
Aug 12, 2019
216.60
217.98
214.52
215.92
640,742
-1.71(-0.79%)
Aug 09, 2019
216.26
218.50
215.17
217.63
585,700
+0.53(+0.24%)
Aug 08, 2019
215.00
218.47
214.19
217.10
823,685
+4.02(+1.89%)
Aug 07, 2019
210.87
214.04
206.88
213.08
936,196
+0.35(+0.16%)
Aug 06, 2019
211.46
212.87
209.37
212.73
922,305
+3.30(+1.58%)
Aug 05, 2019
211.54
212.99
207.37
209.43
1,121,340
-4.91(-2.29%)
Aug 02, 2019
214.20
215.29
211.29
214.34
1,042,700
-0.73(-0.34%)
Aug 01, 2019
213.31
217.99
213.31
215.07
1,254,773
+2.22(+1.04%)
Jul 31, 2019
216.30
217.45
210.75
212.85
762,041
-4.02(-1.85%)
Jul 30, 2019
215.62
217.77
214.64
216.87
992,758
+0.60(+0.28%)
Jul 29, 2019
212.78
216.57
211.00
216.27
1,133,783
+3.42(+1.61%)
Jul 26, 2019
211.93
214.91
211.05
212.85
1,380,700
+0.38(+0.18%)
Jul 25, 2019
212.55
214.13
209.69
212.47
1,360,031
-2.41(-1.12%)
Jul 24, 2019
218.16
219.71
210.73
214.88
3,633,457
+19.42(+9.94%)
Jul 23, 2019
194.17
196.18
193.11
195.46
1,199,093
+1.45(+0.75%)
Jul 22, 2019
195.22
196.75
193.70
194.01
1,407,273
-0.32(-0.16%)
Jul 19, 2019
193.71
195.24
193.13
194.33
1,324,700
+1.25(+0.65%)
Jul 18, 2019
190.17
194.23
189.77
193.08
1,448,616
+3.32(+1.75%)
Jul 17, 2019
188.00
190.19
187.17
189.76
923,876
+2.23(+1.19%)
Jul 16, 2019
191.38
191.38
187.41
187.53
820,568
-3.36(-1.76%)
Jul 15, 2019
191.70
191.86
190.54
190.89
998,241
-0.56(-0.29%)
Jul 12, 2019
194.75
194.75
189.28
191.45
1,026,000
-3.58(-1.84%)
Jul 11, 2019
192.70
195.05
191.33
195.03
866,054
+3.85(+2.01%)
Jul 10, 2019
189.03
192.99
189.03
191.18
1,170,042
+1.19(+0.63%)
Jul 09, 2019
186.25
190.60
186.22
189.99
1,334,116
+3.23(+1.73%)
Jul 08, 2019
187.52
187.94
186.47
186.76
925,259
-1.54(-0.82%)
Jul 05, 2019
186.17
188.72
185.83
188.30
951,500
+0.90(+0.48%)
Jul 03, 2019
185.17
187.55
184.86
187.40
760,500
+2.76(+1.49%)
Jul 02, 2019
184.95
186.55
183.01
184.64
1,650,255
-0.63(-0.34%)
Jul 01, 2019
186.65
187.26
183.90
185.27
1,846,957
+0.53(+0.29%)
Jun 28, 2019
185.67
186.19
184.04
184.74
4,254,100
-0.69(-0.37%)
Jun 27, 2019
188.42
188.42
184.62
185.43
1,646,989
-1.62(-0.87%)
Jun 26, 2019
191.47
191.84
186.41
187.05
1,095,499
-4.91(-2.56%)
Jun 25, 2019
191.61
193.73
191.48
191.96
1,966,419
+0.20(+0.10%)
Jun 24, 2019
193.46
193.49
191.14
191.76
1,499,054
-1.47(-0.76%)
Jun 21, 2019
193.56
195.00
191.40
193.23
2,380,500
+0.36(+0.19%)
Jun 20, 2019
192.50
194.88
190.19
192.87
2,369,894
+1.88(+0.98%)
Jun 19, 2019
189.39
191.87
188.49
190.99
1,972,317
+1.68(+0.89%)
Jun 18, 2019
185.67
190.46
185.33
189.31
1,140,032
+4.56(+2.47%)
Jun 17, 2019
184.63
185.40
183.30
184.75
1,070,772
+0.82(+0.45%)
Jun 14, 2019
184.55
184.63
182.49
183.93
1,077,900
-0.71(-0.38%)
Jun 13, 2019
185.02
185.69
182.22
184.64
1,356,606
-0.16(-0.09%)
Jun 12, 2019
186.00
186.81
182.27
184.80
1,090,304
-0.80(-0.43%)
Jun 11, 2019
185.72
186.67
183.36
185.60
1,021,046
+0.37(+0.20%)
Jun 10, 2019
184.89
186.77
183.81
185.23
1,305,373
+1.42(+0.77%)
Jun 07, 2019
181.07
185.49
181.00
183.81
1,199,900
+4.02(+2.24%)
Jun 06, 2019
177.61
180.52
176.92
179.79
1,000,319
+2.49(+1.40%)
Jun 05, 2019
175.50
177.91
175.09
177.30
1,332,127
+3.26(+1.87%)
Jun 04, 2019
170.44
174.22
169.76
174.04
1,235,257
+5.22(+3.09%)
Jun 03, 2019
169.75
170.91
167.83
168.82
1,541,902
-1.88(-1.10%)
May 31, 2019
168.78
171.94
168.21
170.70
1,331,700
+0.68(+0.40%)
May 30, 2019
167.49
170.19
167.09
170.02
747,621
+2.80(+1.67%)
May 29, 2019
167.95
168.51
165.69
167.22
1,263,246
-2.06(-1.22%)
May 28, 2019
169.38
171.44
168.68
169.28
1,404,099
-0.10(-0.06%)
May 24, 2019
170.95
172.54
169.21
169.38
1,057,200
-0.59(-0.35%)
May 23, 2019
172.98
172.99
168.80
169.97
1,073,498
-2.69(-1.56%)
May 22, 2019
171.19
173.95
171.00
172.66
1,076,528
+0.66(+0.38%)
May 21, 2019
174.45
176.00
171.79
172.00
1,224,765
-0.78(-0.45%)
May 20, 2019
172.10
173.94
170.97
172.78
1,172,575
-0.34(-0.20%)
May 17, 2019
175.06
176.40
172.43
173.12
1,088,200
-4.02(-2.27%)
May 16, 2019
177.92
179.17
176.95
177.14
926,866
-0.11(-0.06%)
May 15, 2019
177.92
179.16
176.88
177.25
1,234,298
-1.64(-0.92%)
May 14, 2019
178.13
180.62
177.71
178.89
708,635
+0.72(+0.40%)
May 13, 2019
178.27
179.79
177.28
178.17
869,139
-2.93(-1.62%)
May 10, 2019
180.60
181.68
176.01
181.10
857,500
-0.24(-0.13%)
May 09, 2019
177.13
181.92
177.07
181.34
1,166,638
+3.57(+2.01%)
May 08, 2019
178.54
179.24
176.87
177.77
921,578
-0.56(-0.31%)
May 07, 2019
181.95
183.20
177.12
178.33
972,355
-4.66(-2.55%)
May 06, 2019
176.17
183.50
174.82
182.99
1,066,558
+1.48(+0.82%)
May 03, 2019
180.00
182.49
179.85
181.51
996,700
+2.85(+1.60%)
May 02, 2019
175.93
178.66
174.83
178.66
1,029,214
+3.27(+1.86%)
May 01, 2019
176.34
177.89
174.72
175.39
920,626
-0.68(-0.39%)
Apr 30, 2019
173.82
177.04
173.64
176.07
907,291
+1.74(+1.00%)
Apr 29, 2019
174.26
176.25
173.14
174.33
1,367,439
-1.79(-1.02%)
Apr 26, 2019
175.36
177.06
174.04
176.12
1,284,700
-1.10(-0.62%)
Apr 25, 2019
178.42
179.86
174.81
177.22
1,434,494
-0.51(-0.29%)
Apr 24, 2019
178.89
181.00
173.00
177.73
2,400,411
-3.25(-1.80%)
Apr 23, 2019
178.07
182.18
177.27
180.98
1,578,426
+2.71(+1.52%)
Apr 22, 2019
176.08
180.51
175.69
178.27
1,261,193
+1.01(+0.57%)
Apr 18, 2019
178.01
180.00
172.14
177.26
2,674,800
-0.23(-0.13%)
Apr 17, 2019
190.66
191.00
176.36
177.49
2,803,504
-12.90(-6.78%)
Apr 16, 2019
190.87
191.54
188.52
190.39
1,626,731
+1.16(+0.61%)
Apr 15, 2019
192.00
192.99
189.14
189.23
807,878
-2.48(-1.29%)
Apr 12, 2019
190.50
192.52
190.30
191.71
1,048,400
+1.35(+0.71%)
Apr 11, 2019
189.90
190.51
186.89
190.36
835,658
+1.53(+0.81%)
Apr 10, 2019
189.68
190.21
188.20
188.83
1,085,998
-1.13(-0.59%)
Apr 09, 2019
188.23
190.45
188.22
189.96
914,085
+1.43(+0.76%)
Apr 08, 2019
188.07
188.65
185.79
188.53
898,918
+0.22(+0.12%)
Apr 05, 2019
189.31
190.65
188.19
188.31
861,300
-0.99(-0.52%)
Apr 04, 2019
191.26
191.66
188.00
189.30
837,216
-1.41(-0.74%)
Apr 03, 2019
190.83
191.75
189.87
190.71
1,374,087
+0.71(+0.37%)
Apr 02, 2019
189.90
190.80
188.52
190.00
1,056,092
+0.00(+0.00%)
Apr 01, 2019
192.56
193.96
189.58
190.00
1,368,970
-1.33(-0.70%)
Mar 29, 2019
189.66
191.58
188.78
191.33
749,000
+2.57(+1.36%)
Mar 28, 2019
188.37
189.35
186.68
188.76
550,859
+1.21(+0.65%)
Mar 27, 2019
190.53
190.84
185.88
187.55
744,907
-2.73(-1.43%)
Mar 26, 2019
190.67
191.56
189.13
190.28
901,004
+0.88(+0.46%)
Mar 25, 2019
188.05
189.79
186.99
189.40
859,960
+0.41(+0.22%)
Mar 22, 2019
192.15
192.93
188.59
188.99
1,060,000
-3.16(-1.64%)
Mar 21, 2019
188.01
193.04
187.56
192.15
859,518
+3.24(+1.72%)
Mar 20, 2019
188.23
191.20
188.07
188.91
1,061,090
-0.45(-0.24%)
Mar 19, 2019
192.12
192.75
187.60
189.36
2,509,220
-1.53(-0.80%)
Mar 18, 2019
194.48
197.86
189.90
190.89
4,765,562
+11.14(+6.20%)
Mar 15, 2019
179.19
181.43
178.38
179.75
2,537,300
+1.73(+0.97%)
Mar 14, 2019
178.05
178.38
175.84
178.02
1,827,613
+0.11(+0.06%)
Mar 13, 2019
175.73
178.69
175.50
177.91
2,500,766
+2.47(+1.41%)
Mar 12, 2019
173.43
175.60
171.74
175.44
1,471,450
+1.88(+1.08%)
Mar 11, 2019
170.17
173.82
169.58
173.56
1,529,454
+4.30(+2.54%)
Mar 08, 2019
170.53
170.53
166.37
169.26
1,043,100
-1.70(-0.99%)
Mar 07, 2019
171.10
172.25
170.30
170.96
870,551
-0.66(-0.38%)
Mar 06, 2019
172.93
173.00
169.74
171.62
988,630
-0.96(-0.56%)
Mar 05, 2019
171.12
173.00
170.21
172.58
933,441
+1.37(+0.80%)
Mar 04, 2019
174.45
175.23
169.33
171.21
1,645,533
-2.50(-1.44%)
Mar 01, 2019
170.82
174.74
170.14
173.71
1,282,300
+4.42(+2.61%)
Feb 28, 2019
168.59
171.57
168.17
169.29
1,409,648
+0.70(+0.42%)
Feb 27, 2019
167.22
169.48
167.14
168.59
686,183
+0.46(+0.27%)
Feb 26, 2019
169.74
170.38
167.23
168.13
1,429,043
-2.31(-1.36%)
Feb 25, 2019
172.75
173.51
169.38
170.44
1,529,767
-2.07(-1.20%)
Feb 22, 2019
173.56
175.07
172.04
172.51
1,431,700
-1.43(-0.82%)
Feb 21, 2019
176.34
176.47
172.71
173.94
1,469,718
-2.74(-1.55%)
Feb 20, 2019
177.92
178.12
176.00
176.68
921,473
-0.35(-0.20%)
Feb 19, 2019
177.80
178.68
176.44
177.03
725,226
-0.75(-0.42%)
Feb 15, 2019
177.89
178.62
176.30
177.78
857,300
+1.66(+0.94%)
Feb 14, 2019
176.30
177.22
175.35
176.12
481,245
-0.11(-0.06%)
Feb 13, 2019
177.88
178.03
174.18
176.23
770,021
-1.36(-0.77%)
Feb 12, 2019
174.25
178.39
173.32
177.59
1,350,055
+4.28(+2.47%)
Feb 11, 2019
172.11
174.76
172.11
173.31
932,301
+1.38(+0.80%)
Feb 08, 2019
168.54
171.96
168.03
171.93
902,700
+1.68(+0.99%)
Feb 07, 2019
169.37
170.99
168.18
170.25
853,656
-0.33(-0.19%)
Feb 06, 2019
169.83
171.32
167.82
170.58
1,001,811
+0.47(+0.28%)
Feb 05, 2019
171.68
172.72
169.84
170.11
1,208,906
-1.20(-0.70%)
Feb 04, 2019
169.10
171.63
166.15
171.31
1,360,521
+2.61(+1.55%)
Feb 01, 2019
167.54
171.48
163.08
168.70
2,208,600
-1.72(-1.01%)
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%)
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