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

Factset Research Systems Inc (NY: FDS )

404.26 -1.19 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 30, 2021 330.85 333.86 324.50 325.92 289,467 -4.90(-1.48%)
Apr 29, 2021 327.44 331.26 324.22 330.82 149,258 +4.72(+1.45%)
Apr 28, 2021 332.43 332.43 325.10 326.10 231,787 -5.58(-1.68%)
Apr 27, 2021 326.48 332.10 322.07 331.68 300,765 +5.09(+1.56%)
Apr 26, 2021 337.14 339.26 324.84 326.59 449,007 -9.88(-2.94%)
Apr 23, 2021 313.81 354.56 308.40 336.47 1,496,235 +22.60(+7.20%)
Apr 22, 2021 310.20 314.76 307.28 313.87 272,059 +1.98(+0.63%)
Apr 21, 2021 310.20 314.37 310.20 311.89 231,483 +2.81(+0.91%)
Apr 20, 2021 307.21 312.03 307.21 309.08 205,238 +1.46(+0.48%)
Apr 19, 2021 310.20 310.25 306.68 307.62 230,897 -1.87(-0.60%)
Apr 16, 2021 306.48 310.95 305.93 309.49 190,330 +4.24(+1.39%)
Apr 15, 2021 302.05 306.09 300.50 305.25 400,682 +5.47(+1.82%)
Apr 14, 2021 301.96 303.68 299.21 299.79 317,906 -2.07(-0.69%)
Apr 13, 2021 302.12 304.49 301.04 301.86 245,166 +0.14(+0.05%)
Apr 12, 2021 298.74 302.94 298.71 301.73 219,738 +2.06(+0.69%)
Apr 09, 2021 300.95 302.50 297.46 299.66 218,699 -0.98(-0.33%)
Apr 08, 2021 300.51 304.80 299.06 300.64 350,344 +0.76(+0.25%)
Apr 07, 2021 307.99 308.44 299.26 299.88 255,740 -8.55(-2.77%)
Apr 06, 2021 311.70 312.91 307.77 308.43 222,794 -2.30(-0.74%)
Apr 05, 2021 309.38 312.30 306.26 310.73 261,629 +3.43(+1.12%)
Apr 01, 2021 301.53 309.67 300.79 307.30 288,126 +8.16(+2.73%)
Mar 31, 2021 300.23 306.50 299.14 299.14 379,076 -2.67(-0.88%)
Mar 30, 2021 304.86 309.03 294.75 301.80 421,743 -12.22(-3.89%)
Mar 29, 2021 316.88 319.03 312.12 314.03 311,487 -1.62(-0.51%)
Mar 26, 2021 312.73 316.11 309.20 315.64 175,578 +4.31(+1.39%)
Mar 25, 2021 311.59 312.01 308.14 311.33 200,850 -0.17(-0.06%)
Mar 24, 2021 311.17 314.97 308.04 311.51 265,751 +0.92(+0.30%)
Mar 23, 2021 304.79 313.94 304.68 310.58 270,403 +5.84(+1.92%)
Mar 22, 2021 301.47 305.42 300.42 304.75 263,390 +2.85(+0.94%)
Mar 19, 2021 301.67 307.74 299.82 301.90 622,365 +1.30(+0.43%)
Mar 18, 2021 303.12 306.04 299.06 300.60 279,733 -6.01(-1.96%)
Mar 17, 2021 308.23 310.31 301.12 306.61 194,743 -1.42(-0.46%)
Mar 16, 2021 310.41 314.27 306.91 308.03 203,997 -0.74(-0.24%)
Mar 15, 2021 304.02 309.46 302.77 308.76 248,012 +7.39(+2.45%)
Mar 12, 2021 302.84 304.09 298.18 301.38 353,014 -1.78(-0.59%)
Mar 11, 2021 302.87 306.36 301.07 303.16 254,246 +0.44(+0.14%)
Mar 10, 2021 303.57 307.21 301.25 302.72 225,059 -0.19(-0.06%)
Mar 09, 2021 308.18 312.41 301.55 302.92 310,171 -3.31(-1.08%)
Mar 08, 2021 305.59 309.99 299.52 306.22 243,373 +1.60(+0.53%)
Mar 05, 2021 297.62 305.01 293.85 304.62 254,083 +8.88(+3.00%)
Mar 04, 2021 300.04 304.53 293.64 295.74 238,417 -3.66(-1.22%)
Mar 03, 2021 299.77 301.79 297.12 299.41 260,020 -1.99(-0.66%)
Mar 02, 2021 302.44 302.63 296.91 301.39 251,683 -0.25(-0.08%)
Mar 01, 2021 296.53 303.00 294.37 301.65 244,850 +7.05(+2.39%)
Feb 26, 2021 287.72 296.64 286.12 294.60 403,150 +9.27(+3.25%)
Feb 25, 2021 289.78 292.82 285.20 285.33 215,281 -4.89(-1.69%)
Feb 24, 2021 291.13 292.01 285.00 290.23 282,900 -1.78(-0.61%)
Feb 23, 2021 293.35 294.52 290.19 292.01 218,525 -1.04(-0.36%)
Feb 22, 2021 299.76 299.76 292.24 293.05 202,598 -9.46(-3.13%)
Feb 19, 2021 308.53 308.88 302.05 302.51 195,664 -4.65(-1.51%)
Feb 18, 2021 302.94 310.10 302.25 307.16 139,679 +3.34(+1.10%)
Feb 17, 2021 299.74 305.07 299.74 303.83 185,554 +2.35(+0.78%)
Feb 16, 2021 305.27 308.58 300.48 301.47 144,833 -3.28(-1.08%)
Feb 12, 2021 304.89 308.95 302.68 304.75 119,762 -1.10(-0.36%)
Feb 11, 2021 300.83 306.16 298.51 305.85 233,690 +7.45(+2.50%)
Feb 10, 2021 304.75 307.35 298.13 298.40 171,645 -4.04(-1.34%)
Feb 09, 2021 309.77 312.17 301.54 302.44 215,730 -7.09(-2.29%)
Feb 08, 2021 309.50 311.04 307.64 309.53 128,624 +2.87(+0.94%)
Feb 05, 2021 306.99 308.02 304.79 306.65 166,527 +2.05(+0.67%)
Feb 04, 2021 302.60 305.09 301.80 304.60 205,522 +0.47(+0.16%)
Feb 03, 2021 304.48 307.58 302.48 304.12 147,806 -2.27(-0.74%)
Feb 02, 2021 303.26 306.93 301.53 306.39 240,624 +5.25(+1.74%)
Feb 01, 2021 294.57 301.98 294.57 301.14 207,058 +9.57(+3.28%)
Jan 29, 2021 296.58 298.64 290.37 291.58 544,687 -6.22(-2.09%)
Jan 28, 2021 304.02 308.05 296.74 297.80 248,410 -3.76(-1.25%)
Jan 27, 2021 298.93 303.11 295.91 301.56 360,872 +0.76(+0.25%)
Jan 26, 2021 306.86 306.86 300.56 300.80 244,542 -5.42(-1.77%)
Jan 25, 2021 308.21 310.07 299.06 306.22 265,640 -2.61(-0.85%)
Jan 22, 2021 312.54 313.95 308.68 308.83 200,330 -4.33(-1.38%)
Jan 21, 2021 314.82 317.50 312.95 313.16 232,322 -2.63(-0.83%)
Jan 20, 2021 311.02 317.05 308.35 315.80 249,457 +7.81(+2.54%)
Jan 19, 2021 307.90 309.33 304.53 307.98 213,692 +1.11(+0.36%)
Jan 15, 2021 307.32 309.52 304.65 306.87 180,318 -2.35(-0.76%)
Jan 14, 2021 318.94 319.49 307.73 309.23 201,901 -9.98(-3.13%)
Jan 13, 2021 324.10 324.10 317.92 319.21 149,309 -4.29(-1.33%)
Jan 12, 2021 319.99 324.47 319.90 323.50 190,693 +3.08(+0.96%)
Jan 11, 2021 320.65 322.51 318.54 320.42 144,365 -2.12(-0.66%)
Jan 08, 2021 323.06 325.68 318.73 322.55 171,919 +0.05(+0.01%)
Jan 07, 2021 320.36 324.86 320.36 322.50 212,413 +2.09(+0.65%)
Jan 06, 2021 317.26 323.31 315.05 320.40 260,198 +2.56(+0.80%)
Jan 05, 2021 317.77 321.63 314.76 317.85 154,887 -0.97(-0.31%)
Jan 04, 2021 321.02 323.66 315.59 318.82 306,303 -1.84(-0.57%)
Dec 31, 2020 320.67 320.67 320.67 153,813 +3.97(+1.25%)
Dec 30, 2020 317.46 320.39 315.46 316.69 153,813 +1.01(+0.32%)
Dec 29, 2020 320.42 321.03 315.11 315.68 161,731 -2.59(-0.82%)
Dec 28, 2020 318.25 320.44 316.12 318.27 172,913 +2.50(+0.79%)
Dec 24, 2020 315.58 317.32 313.20 315.77 72,894 +2.27(+0.72%)
Dec 23, 2020 319.01 323.08 312.96 313.51 220,971 -5.71(-1.79%)
Dec 22, 2020 319.23 324.49 316.61 319.22 247,735 -1.59(-0.50%)
Dec 21, 2020 330.94 334.25 318.70 320.81 371,524 -13.87(-4.14%)
Dec 18, 2020 336.19 336.19 329.53 334.68 484,443 +1.74(+0.52%)
Dec 17, 2020 332.64 333.92 327.29 332.94 223,416 -0.14(-0.04%)
Dec 16, 2020 337.67 338.27 330.85 333.09 212,549 -2.52(-0.75%)
Dec 15, 2020 335.51 336.82 330.95 335.60 222,852 +2.99(+0.90%)
Dec 14, 2020 341.09 344.96 332.13 332.61 194,919 -6.35(-1.87%)
Dec 11, 2020 333.62 340.15 333.18 338.96 212,877 +2.68(+0.80%)
Dec 10, 2020 333.20 336.67 330.40 336.28 222,190 +2.83(+0.85%)
Dec 09, 2020 335.61 338.25 329.28 333.45 224,899 -2.71(-0.81%)
Dec 08, 2020 336.68 342.35 335.36 336.16 214,632 -3.03(-0.89%)
Dec 07, 2020 340.02 340.99 335.36 339.19 180,962 +0.67(+0.20%)
Dec 04, 2020 336.14 339.41 335.47 338.52 202,508 +4.28(+1.28%)
Dec 03, 2020 323.51 335.37 322.94 334.23 308,541 +10.05(+3.10%)
Dec 02, 2020 328.51 330.40 321.51 324.19 195,082 -5.86(-1.78%)
Dec 01, 2020 324.66 331.03 322.71 330.05 392,518 +8.17(+2.54%)
Nov 30, 2020 313.94 326.52 313.94 321.88 479,531 +10.62(+3.41%)
Nov 27, 2020 312.09 313.32 310.42 311.26 93,114 +1.94(+0.63%)
Nov 25, 2020 306.95 310.04 304.22 309.32 150,865 +2.30(+0.75%)
Nov 24, 2020 307.96 310.63 306.00 307.02 194,561 +0.96(+0.31%)
Nov 23, 2020 309.06 311.72 304.92 306.06 172,884 -2.56(-0.83%)
Nov 20, 2020 306.26 311.63 305.66 308.62 195,249 +3.45(+1.13%)
Nov 19, 2020 305.30 308.45 302.45 305.18 155,545 +0.86(+0.28%)
Nov 18, 2020 310.67 310.67 304.26 304.31 180,829 -5.94(-1.91%)
Nov 17, 2020 314.27 315.13 308.85 310.25 163,994 -6.43(-2.03%)
Nov 16, 2020 316.13 319.81 314.25 316.69 163,176 +1.62(+0.51%)
Nov 13, 2020 313.46 317.45 311.58 315.06 130,756 +3.36(+1.08%)
Nov 12, 2020 320.92 321.12 310.64 311.70 185,375 -9.97(-3.10%)
Nov 11, 2020 313.15 324.53 311.86 321.68 262,815 +11.57(+3.73%)
Nov 10, 2020 303.64 311.30 301.40 310.11 234,131 +6.13(+2.02%)
Nov 09, 2020 331.96 334.47 303.60 303.98 346,902 -18.35(-5.69%)
Nov 06, 2020 320.52 323.22 315.45 322.33 157,845 +2.75(+0.86%)
Nov 05, 2020 319.24 321.29 316.96 319.58 168,718 +4.89(+1.55%)
Nov 04, 2020 309.29 320.22 309.06 314.70 213,005 +8.06(+2.63%)
Nov 03, 2020 301.36 309.39 299.25 306.64 283,147 +7.97(+2.67%)
Nov 02, 2020 298.20 303.17 294.82 298.67 447,969 +4.49(+1.53%)
Oct 30, 2020 295.53 297.38 290.92 294.18 309,961 -3.60(-1.21%)
Oct 29, 2020 297.79 300.44 293.71 297.78 229,910 -0.94(-0.32%)
Oct 28, 2020 300.54 301.28 295.83 298.72 220,355 -7.36(-2.40%)
Oct 27, 2020 310.24 313.14 305.98 306.08 187,293 -3.24(-1.05%)
Oct 26, 2020 311.75 316.21 305.60 309.31 246,045 -5.96(-1.89%)
Oct 23, 2020 314.75 318.07 312.63 315.27 147,739 +0.49(+0.16%)
Oct 22, 2020 319.44 321.81 314.22 314.79 165,359 -4.63(-1.45%)
Oct 21, 2020 321.03 324.83 319.22 319.42 134,757 -0.48(-0.15%)
Oct 20, 2020 320.77 324.68 319.49 319.90 141,659 -0.61(-0.19%)
Oct 19, 2020 328.03 330.59 319.65 320.50 183,980 -5.40(-1.66%)
Oct 16, 2020 326.61 327.45 323.88 325.91 191,082 +1.75(+0.54%)
Oct 15, 2020 315.45 325.78 315.45 324.16 211,828 +2.40(+0.75%)
Oct 14, 2020 323.82 324.62 319.32 321.76 166,511 -0.30(-0.09%)
Oct 13, 2020 316.81 323.10 316.56 322.06 322,054 +5.75(+1.82%)
Oct 12, 2020 315.18 318.12 313.58 316.31 223,196 +2.01(+0.64%)
Oct 09, 2020 317.68 318.99 313.77 314.31 179,933 -1.08(-0.34%)
Oct 08, 2020 313.65 317.56 311.67 315.39 252,573 +3.09(+0.99%)
Oct 07, 2020 311.15 313.49 310.30 312.30 299,134 +3.46(+1.12%)
Oct 06, 2020 311.34 314.55 308.24 308.83 285,595 -1.32(-0.43%)
Oct 05, 2020 312.83 315.73 307.68 310.16 303,640 -0.55(-0.18%)
Oct 02, 2020 310.84 314.79 309.54 310.71 372,578 -4.11(-1.30%)
Oct 01, 2020 321.70 325.54 313.81 314.81 356,858 -6.60(-2.05%)
Sep 30, 2020 320.53 325.08 318.62 321.42 272,881 +0.88(+0.28%)
Sep 29, 2020 318.89 323.93 318.89 320.53 229,460 +0.64(+0.20%)
Sep 28, 2020 318.17 323.18 318.17 319.89 265,487 +4.69(+1.49%)
Sep 25, 2020 319.28 319.28 309.80 315.20 340,592 -5.72(-1.78%)
Sep 24, 2020 331.13 343.53 317.92 320.92 426,110 +3.49(+1.10%)
Sep 23, 2020 324.49 326.93 314.85 317.42 237,429 -7.75(-2.38%)
Sep 22, 2020 323.87 328.11 317.54 325.18 228,219 +1.88(+0.58%)
Sep 21, 2020 317.05 324.58 314.48 323.30 289,846 +0.42(+0.13%)
Sep 18, 2020 322.20 326.00 319.74 322.88 712,650 +3.22(+1.01%)
Sep 17, 2020 316.13 322.51 315.64 319.65 191,592 -1.04(-0.32%)
Sep 16, 2020 323.61 328.53 320.07 320.69 183,514 -2.12(-0.66%)
Sep 15, 2020 323.18 324.71 320.89 322.81 108,919 +2.79(+0.87%)
Sep 14, 2020 318.13 322.19 316.47 320.02 229,343 +6.12(+1.95%)
Sep 11, 2020 313.75 316.62 311.90 313.89 152,428 +1.91(+0.61%)
Sep 10, 2020 319.80 320.68 310.25 311.98 180,365 -7.31(-2.29%)
Sep 09, 2020 314.22 322.81 313.01 319.30 216,642 +9.67(+3.12%)
Sep 08, 2020 314.80 315.47 307.26 309.63 368,901 -9.47(-2.97%)
Sep 04, 2020 327.31 327.58 313.85 319.10 276,516 -6.44(-1.98%)
Sep 03, 2020 339.33 339.51 323.90 325.54 240,448 -14.27(-4.20%)
Sep 02, 2020 338.47 342.00 337.01 339.82 217,750 +2.85(+0.85%)
Sep 01, 2020 336.58 338.00 335.93 336.97 160,317 +0.65(+0.19%)
Aug 31, 2020 338.81 346.34 336.04 336.31 267,776 -2.42(-0.71%)
Aug 28, 2020 340.21 341.58 337.76 338.73 128,360 +0.51(+0.15%)
Aug 27, 2020 342.21 343.66 337.18 338.22 183,000 -1.94(-0.57%)
Aug 26, 2020 339.25 343.20 338.97 340.16 226,233 -0.04(-0.01%)
Aug 25, 2020 342.53 342.53 339.49 340.20 172,215 -1.31(-0.38%)
Aug 24, 2020 343.52 346.03 339.77 341.51 163,355 +1.21(+0.36%)
Aug 21, 2020 340.29 342.46 337.89 340.30 134,572 -0.13(-0.04%)
Aug 20, 2020 342.89 344.72 340.25 340.43 103,559 -4.47(-1.30%)
Aug 19, 2020 344.50 347.50 343.50 344.90 137,608 +0.11(+0.03%)
Aug 18, 2020 340.74 346.57 340.74 344.80 114,699 +5.05(+1.49%)
Aug 17, 2020 339.91 343.40 337.05 339.75 157,180 +0.90(+0.27%)
Aug 14, 2020 340.20 342.71 335.52 338.85 140,118 -1.31(-0.38%)
Aug 13, 2020 342.75 344.61 338.74 340.16 195,387 -4.01(-1.17%)
Aug 12, 2020 342.15 347.06 342.15 344.18 134,742 +4.20(+1.24%)
Aug 11, 2020 341.73 344.87 336.55 339.97 161,947 -0.48(-0.14%)
Aug 10, 2020 339.23 341.26 335.60 340.45 154,035 +0.42(+0.12%)
Aug 07, 2020 337.59 342.90 337.39 340.03 142,734 +2.34(+0.69%)
Aug 06, 2020 334.47 338.12 331.98 337.69 130,492 +3.16(+0.95%)
Aug 05, 2020 333.26 336.98 331.42 334.52 175,345 +2.65(+0.80%)
Aug 04, 2020 331.16 333.34 327.55 331.88 157,688 -1.45(-0.44%)
Aug 03, 2020 334.38 335.98 332.45 333.33 201,295 +2.40(+0.72%)
Jul 31, 2020 332.20 332.20 324.58 330.93 251,250 +0.56(+0.17%)
Jul 30, 2020 327.01 331.69 325.87 330.38 168,723 -1.58(-0.48%)
Jul 29, 2020 326.98 334.66 326.98 331.95 170,869 +4.41(+1.34%)
Jul 28, 2020 333.21 334.39 326.78 327.55 203,084 -6.33(-1.89%)
Jul 27, 2020 331.85 336.00 331.85 333.88 159,116 +1.38(+0.41%)
Jul 24, 2020 331.62 336.63 330.39 332.50 195,579 -0.15(-0.05%)
Jul 23, 2020 338.80 342.86 332.56 332.65 306,041 -6.12(-1.81%)
Jul 22, 2020 338.95 342.02 335.42 338.78 174,997 -0.15(-0.05%)
Jul 21, 2020 341.14 341.65 337.10 338.93 186,937 -0.55(-0.16%)
Jul 20, 2020 339.20 340.29 336.99 339.48 208,964 +1.44(+0.43%)
Jul 17, 2020 336.69 341.01 334.50 338.04 161,674 +3.53(+1.05%)
Jul 16, 2020 334.25 336.91 330.67 334.51 180,096 -1.71(-0.51%)
Jul 15, 2020 340.20 340.20 333.58 336.23 184,700 +0.26(+0.08%)
Jul 14, 2020 324.95 336.43 324.11 335.97 207,661 +9.01(+2.76%)
Jul 13, 2020 339.25 341.36 326.08 326.96 259,636 -8.45(-2.52%)
Jul 10, 2020 332.93 336.34 329.31 335.40 200,183 +3.45(+1.04%)
Jul 09, 2020 333.32 335.18 330.16 331.95 214,381 -1.97(-0.59%)
Jul 08, 2020 329.13 335.35 328.26 333.92 250,499 +8.04(+2.47%)
Jul 07, 2020 321.09 328.07 320.32 325.89 223,289 +2.16(+0.67%)
Jul 06, 2020 324.02 327.91 322.96 323.73 237,493 +2.73(+0.85%)
Jul 02, 2020 320.26 324.53 320.26 320.99 175,697 +1.92(+0.60%)
Jul 01, 2020 315.57 321.65 313.76 319.07 237,329 +5.18(+1.65%)
Jun 30, 2020 312.94 316.54 310.89 313.89 356,794 +1.60(+0.51%)
Jun 29, 2020 316.02 318.57 310.71 312.30 272,505 -1.77(-0.56%)
Jun 26, 2020 322.32 323.00 310.78 314.06 713,567 -12.91(-3.95%)
Jun 25, 2020 305.06 328.52 295.91 326.98 935,091 +42.96(+15.12%)
Jun 24, 2020 289.49 291.44 282.40 284.02 371,617 -8.60(-2.94%)
Jun 23, 2020 299.26 299.26 292.06 292.62 293,791 -2.78(-0.94%)
Jun 22, 2020 289.43 296.89 288.63 295.40 279,919 +5.26(+1.81%)
Jun 19, 2020 291.83 294.22 288.00 290.15 373,160 +2.09(+0.73%)
Jun 18, 2020 285.64 289.33 285.43 288.05 179,571 +1.27(+0.44%)
Jun 17, 2020 284.89 288.60 282.18 286.78 162,563 +3.81(+1.35%)
Jun 16, 2020 289.33 289.46 280.59 282.97 241,900 +1.44(+0.51%)
Jun 15, 2020 269.04 281.74 266.63 281.53 295,466 +7.28(+2.66%)
Jun 12, 2020 278.32 279.62 267.99 274.24 261,923 +2.66(+0.98%)
Jun 11, 2020 285.28 285.69 270.98 271.59 365,777 -20.73(-7.09%)
Jun 10, 2020 291.33 298.00 290.29 292.31 265,515 +0.95(+0.32%)
Jun 09, 2020 295.82 295.82 284.95 291.37 493,509 -9.39(-3.12%)
Jun 08, 2020 301.55 302.85 296.62 300.76 198,220 -2.17(-0.72%)
Jun 05, 2020 301.69 304.41 299.80 302.93 220,170 +5.56(+1.87%)
Jun 04, 2020 296.97 300.50 294.19 297.37 315,647 -2.02(-0.67%)
Jun 03, 2020 295.31 299.94 292.99 299.39 283,622 +7.95(+2.73%)
Jun 02, 2020 294.34 296.02 289.00 291.44 235,961 -1.45(-0.50%)
Jun 01, 2020 294.54 295.16 288.03 292.89 228,886 -0.98(-0.33%)
May 29, 2020 289.12 294.30 287.80 293.86 601,598 +4.31(+1.49%)
May 28, 2020 290.77 290.77 287.09 289.55 279,630 +3.62(+1.27%)
May 27, 2020 284.79 285.93 281.14 285.93 260,448 +4.93(+1.76%)
May 26, 2020 280.49 283.04 276.16 281.00 238,346 +5.91(+2.15%)
May 22, 2020 277.35 277.96 273.17 275.08 104,867 -1.02(-0.37%)
May 21, 2020 276.09 279.07 274.76 276.10 204,818 -0.48(-0.17%)
May 20, 2020 278.23 278.59 274.74 276.58 173,959 +3.32(+1.21%)
May 19, 2020 275.71 280.99 273.13 273.26 192,068 -3.70(-1.34%)
May 18, 2020 272.19 278.33 271.87 276.96 246,273 +9.75(+3.65%)
May 15, 2020 264.08 268.93 264.08 267.21 365,825 +1.86(+0.70%)
May 14, 2020 261.61 265.75 258.69 265.35 249,921 +0.01(+0.00%)
May 13, 2020 265.26 270.16 261.70 265.34 368,492 -2.08(-0.78%)
May 12, 2020 272.81 275.60 267.42 267.42 253,105 -4.14(-1.53%)
May 11, 2020 262.76 273.68 260.81 271.57 379,414 +9.09(+3.46%)
May 08, 2020 265.21 267.25 261.72 262.48 229,087 +0.32(+0.12%)
May 07, 2020 256.99 267.35 254.88 262.15 323,574 +9.00(+3.56%)
May 06, 2020 261.29 261.29 253.15 253.15 269,962 -6.13(-2.36%)
May 05, 2020 260.51 262.83 257.50 259.28 342,950 +3.51(+1.37%)
May 04, 2020 254.15 256.24 251.69 255.77 199,151 -0.38(-0.15%)
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.