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

Merck & Co (NY: MRK )

102.32 -2.51 (-2.39%)
Official Closing Price Updated: 7:00 PM EDT, Oct 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, 2020 79.82 80.40 79.14 79.34 11,105,041 -1.43(-1.77%)
Apr 29, 2020 82.19 82.19 79.03 80.77 13,058,308 -0.41(-0.51%)
Apr 28, 2020 81.18 82.23 80.17 81.18 19,343,962 -2.80(-3.33%)
Apr 27, 2020 81.23 84.67 80.83 83.98 12,199,773 +2.55(+3.13%)
Apr 24, 2020 81.60 82.10 81.02 81.43 7,334,900 +0.55(+0.68%)
Apr 23, 2020 80.19 81.88 80.17 80.88 7,779,045 +0.90(+1.13%)
Apr 22, 2020 79.20 80.65 78.83 79.98 11,387,388 +1.42(+1.81%)
Apr 21, 2020 81.62 82.30 78.21 78.56 17,057,400 -4.54(-5.46%)
Apr 20, 2020 82.82 84.13 80.76 83.10 11,140,980 -0.36(-0.43%)
Apr 17, 2020 83.95 84.16 82.44 83.46 14,726,200 +0.46(+0.55%)
Apr 16, 2020 82.65 83.33 82.26 83.00 8,719,938 +0.93(+1.13%)
Apr 15, 2020 81.00 82.96 80.56 82.07 10,314,009 -0.77(-0.93%)
Apr 14, 2020 82.33 83.20 80.73 82.84 11,598,403 +2.30(+2.86%)
Apr 13, 2020 81.82 82.47 79.83 80.54 7,353,614 -1.95(-2.36%)
Apr 09, 2020 81.17 83.29 80.18 82.49 13,241,500 +0.87(+1.07%)
Apr 08, 2020 79.18 83.00 78.34 81.62 10,953,885 +3.06(+3.90%)
Apr 07, 2020 81.68 81.97 78.40 78.56 10,169,534 -1.75(-2.18%)
Apr 06, 2020 78.33 80.85 77.90 80.31 13,657,598 +4.06(+5.32%)
Apr 03, 2020 76.28 77.44 75.32 76.25 9,579,400 -0.62(-0.81%)
Apr 02, 2020 75.98 77.12 74.03 76.87 12,255,500 +3.07(+4.16%)
Apr 01, 2020 74.66 75.47 72.99 73.80 11,130,421 -3.14(-4.08%)
Mar 31, 2020 76.25 77.60 75.52 76.94 14,390,071 -0.01(-0.01%)
Mar 30, 2020 73.62 77.59 72.88 76.95 15,079,186 +5.22(+7.28%)
Mar 27, 2020 71.80 73.43 71.25 71.73 11,896,200 -1.80(-2.45%)
Mar 26, 2020 68.14 74.18 68.10 73.53 17,227,040 +5.31(+7.78%)
Mar 25, 2020 68.41 70.38 66.75 68.22 17,471,788 -0.83(-1.20%)
Mar 24, 2020 68.99 69.75 67.19 69.05 18,988,556 +2.65(+3.99%)
Mar 23, 2020 70.27 71.61 65.25 66.40 17,530,466 -4.96(-6.95%)
Mar 20, 2020 69.55 72.50 68.50 71.36 22,019,100 +0.63(+0.89%)
Mar 19, 2020 71.35 72.86 68.91 70.73 18,385,634 -0.90(-1.26%)
Mar 18, 2020 71.45 74.66 68.83 71.63 17,706,584 -2.85(-3.83%)
Mar 17, 2020 71.65 76.07 71.38 74.48 23,610,598 +4.56(+6.52%)
Mar 16, 2020 70.77 76.09 67.12 69.92 19,855,312 -6.83(-8.90%)
Mar 13, 2020 76.22 77.23 72.26 76.75 24,672,800 +2.30(+3.09%)
Mar 12, 2020 74.40 78.06 73.26 74.45 21,626,124 -4.80(-6.06%)
Mar 11, 2020 79.83 80.16 78.03 79.25 13,623,100 -2.77(-3.38%)
Mar 10, 2020 80.48 82.18 77.50 82.02 16,723,112 +3.06(+3.88%)
Mar 09, 2020 78.00 80.72 76.99 78.96 18,074,320 -3.24(-3.94%)
Mar 06, 2020 79.97 82.62 79.43 82.20 13,557,800 +0.62(+0.76%)
Mar 05, 2020 81.53 82.77 80.94 81.58 14,329,428 -1.39(-1.68%)
Mar 04, 2020 81.50 83.07 79.88 82.97 19,297,896 +3.84(+4.85%)
Mar 03, 2020 81.40 82.40 77.91 79.13 16,597,867 -2.24(-2.75%)
Mar 02, 2020 77.13 81.55 77.08 81.37 17,976,306 +4.81(+6.28%)
Feb 28, 2020 76.68 77.49 74.18 76.56 27,922,000 -1.52(-1.95%)
Feb 27, 2020 80.71 81.75 78.00 78.08 15,012,641 -1.86(-2.33%)
Feb 26, 2020 80.66 81.63 79.77 79.94 11,393,448 -0.33(-0.41%)
Feb 25, 2020 81.53 81.94 79.85 80.27 12,567,716 -1.06(-1.30%)
Feb 24, 2020 80.61 82.59 80.57 81.33 13,104,856 -1.01(-1.23%)
Feb 21, 2020 82.19 82.63 81.71 82.34 8,870,200 -0.15(-0.18%)
Feb 20, 2020 82.22 82.83 81.72 82.49 10,440,020 +0.49(+0.60%)
Feb 19, 2020 83.08 83.11 81.57 82.00 11,199,384 -0.46(-0.56%)
Feb 18, 2020 82.88 83.11 82.25 82.46 9,558,554 -0.19(-0.23%)
Feb 14, 2020 82.23 82.80 81.67 82.65 8,342,900 +0.68(+0.83%)
Feb 13, 2020 82.93 82.93 81.45 81.97 18,492,852 -1.28(-1.54%)
Feb 12, 2020 85.04 85.23 82.90 83.25 18,728,568 -2.00(-2.35%)
Feb 11, 2020 85.86 86.00 84.94 85.25 9,782,087 -0.41(-0.48%)
Feb 10, 2020 85.08 85.98 84.94 85.66 10,105,867 +0.58(+0.68%)
Feb 07, 2020 85.89 85.94 84.83 85.08 10,896,500 -0.60(-0.70%)
Feb 06, 2020 86.02 86.22 85.26 85.68 15,369,316 -0.15(-0.17%)
Feb 05, 2020 84.68 86.74 84.00 85.83 27,947,822 -2.53(-2.86%)
Feb 04, 2020 88.43 89.20 88.06 88.36 14,379,423 +1.02(+1.17%)
Feb 03, 2020 86.04 88.22 86.04 87.34 9,283,673 +1.90(+2.22%)
Jan 31, 2020 86.38 86.67 85.00 85.44 9,180,900 -1.06(-1.23%)
Jan 30, 2020 86.95 87.13 86.20 86.50 10,511,124 -0.74(-0.85%)
Jan 29, 2020 86.60 88.16 86.43 87.24 8,121,430 +0.99(+1.15%)
Jan 28, 2020 86.44 86.71 85.90 86.25 9,061,378 +0.15(+0.17%)
Jan 27, 2020 85.10 86.50 84.71 86.10 10,350,005 +0.12(+0.14%)
Jan 24, 2020 88.63 88.83 85.58 85.98 14,270,200 -2.58(-2.91%)
Jan 23, 2020 89.66 89.66 88.26 88.56 12,593,612 -1.09(-1.22%)
Jan 22, 2020 90.17 90.46 89.62 89.65 7,443,057 -0.32(-0.36%)
Jan 21, 2020 90.72 90.97 89.71 89.97 9,562,430 -1.00(-1.10%)
Jan 17, 2020 91.28 91.63 90.86 90.97 9,667,300 -0.21(-0.23%)
Jan 16, 2020 91.86 92.06 91.05 91.18 6,920,271 -0.36(-0.39%)
Jan 15, 2020 90.10 91.61 90.09 91.54 9,173,660 +1.61(+1.79%)
Jan 14, 2020 89.27 89.93 88.87 89.93 8,230,637 +0.42(+0.47%)
Jan 13, 2020 89.52 89.63 89.02 89.51 9,791,472 -0.02(-0.02%)
Jan 10, 2020 89.72 90.11 89.44 89.53 5,673,000 +0.15(+0.17%)
Jan 09, 2020 88.95 90.05 88.78 89.38 9,269,753 +0.78(+0.88%)
Jan 08, 2020 89.09 89.50 88.41 88.60 14,504,275 -0.60(-0.67%)
Jan 07, 2020 90.80 91.12 89.12 89.20 10,623,826 -2.44(-2.66%)
Jan 06, 2020 91.23 91.74 90.99 91.64 7,178,395 +0.39(+0.43%)
Jan 03, 2020 90.68 92.07 90.51 91.25 5,633,300 -0.79(-0.86%)
Jan 02, 2020 91.08 92.14 90.36 92.04 7,873,461 +1.09(+1.20%)
Dec 31, 2019 90.92 90.99 90.44 90.95 4,495,000 -0.08(-0.09%)
Dec 30, 2019 91.53 91.69 90.73 91.03 3,752,828 -0.47(-0.51%)
Dec 27, 2019 91.68 91.70 91.27 91.50 3,586,700 +0.16(+0.18%)
Dec 26, 2019 91.60 91.72 91.07 91.34 2,922,380 -0.10(-0.11%)
Dec 24, 2019 91.64 91.73 91.07 91.44 2,235,800 -0.30(-0.33%)
Dec 23, 2019 91.83 92.02 91.44 91.74 7,534,257 +0.16(+0.17%)
Dec 20, 2019 91.46 92.64 90.84 91.58 17,033,300 +1.59(+1.77%)
Dec 19, 2019 89.89 90.09 89.49 89.99 7,254,505 +0.37(+0.41%)
Dec 18, 2019 89.35 90.00 89.13 89.62 11,047,862 +0.60(+0.67%)
Dec 17, 2019 89.33 89.45 88.51 89.02 11,155,080 -0.27(-0.30%)
Dec 16, 2019 89.65 90.00 89.18 89.29 9,880,892 +0.10(+0.11%)
Dec 13, 2019 89.20 89.59 88.44 89.19 7,224,900 -0.38(-0.42%)
Dec 12, 2019 89.04 89.96 88.91 89.57 6,549,456 +0.59(+0.66%)
Dec 11, 2019 89.14 89.49 88.85 88.98 6,509,307 -0.12(-0.13%)
Dec 10, 2019 88.60 89.53 88.51 89.10 8,266,891 +0.38(+0.43%)
Dec 09, 2019 88.90 89.00 88.20 88.72 7,685,926 -0.13(-0.15%)
Dec 06, 2019 89.00 89.24 88.75 88.85 6,915,900 +0.10(+0.11%)
Dec 05, 2019 88.73 88.79 87.97 88.75 7,888,820 +0.08(+0.09%)
Dec 04, 2019 87.53 88.73 87.18 88.67 6,959,731 +1.29(+1.48%)
Dec 03, 2019 86.68 87.46 86.50 87.38 9,604,419 +0.34(+0.39%)
Dec 02, 2019 87.54 87.99 86.55 87.04 5,341,649 -0.14(-0.16%)
Nov 29, 2019 87.17 87.77 87.03 87.18 4,656,700 -0.43(-0.49%)
Nov 27, 2019 87.40 87.87 86.99 87.61 5,761,300 +0.27(+0.31%)
Nov 26, 2019 86.00 87.44 85.91 87.34 18,353,836 +1.64(+1.91%)
Nov 25, 2019 86.04 86.59 85.34 85.70 8,608,125 +0.25(+0.29%)
Nov 22, 2019 85.65 86.36 85.32 85.45 7,443,100 -0.01(-0.01%)
Nov 21, 2019 85.70 85.77 84.27 85.46 6,865,971 +0.19(+0.22%)
Nov 20, 2019 84.53 85.48 84.45 85.27 7,786,359 +0.62(+0.73%)
Nov 19, 2019 84.40 84.95 83.97 84.65 9,247,540 +0.52(+0.62%)
Nov 18, 2019 84.66 84.82 83.85 84.13 10,211,557 -0.77(-0.91%)
Nov 15, 2019 84.69 85.59 84.64 84.90 9,233,000 +0.35(+0.41%)
Nov 14, 2019 84.92 85.18 83.70 84.55 7,548,895 -0.27(-0.32%)
Nov 13, 2019 84.55 85.11 84.11 84.82 6,259,231 +0.70(+0.83%)
Nov 12, 2019 83.58 84.82 83.58 84.12 8,221,986 +0.84(+1.01%)
Nov 11, 2019 83.16 83.64 82.96 83.28 3,554,558 -0.31(-0.37%)
Nov 08, 2019 82.91 83.71 82.71 83.59 6,349,700 +0.71(+0.86%)
Nov 07, 2019 83.23 83.99 82.67 82.88 8,826,648 -0.37(-0.44%)
Nov 06, 2019 83.56 83.96 83.13 83.25 9,289,351 +0.33(+0.40%)
Nov 05, 2019 83.67 83.75 82.73 82.92 9,480,624 -0.98(-1.17%)
Nov 04, 2019 85.59 85.70 83.88 83.90 8,535,373 -1.04(-1.22%)
Nov 01, 2019 87.07 87.24 84.79 84.94 8,856,100 -1.72(-1.98%)
Oct 31, 2019 86.10 86.99 85.51 86.66 11,850,575 +0.44(+0.51%)
Oct 30, 2019 85.00 86.49 84.32 86.22 9,566,513 +1.12(+1.32%)
Oct 29, 2019 84.05 85.77 82.70 85.10 16,575,344 +2.90(+3.53%)
Oct 28, 2019 82.73 83.47 80.34 82.20 14,843,231 -0.06(-0.07%)
Oct 25, 2019 82.27 82.85 82.03 82.26 7,508,000 -0.32(-0.39%)
Oct 24, 2019 83.11 83.64 82.04 82.58 5,008,402 -0.29(-0.35%)
Oct 23, 2019 81.29 82.87 81.16 82.87 8,180,852 +1.57(+1.93%)
Oct 22, 2019 82.00 82.68 80.25 81.30 18,221,244 -3.22(-3.81%)
Oct 21, 2019 84.97 85.06 84.08 84.52 5,126,837 -0.16(-0.19%)
Oct 18, 2019 83.71 84.91 83.66 84.68 7,522,200 +0.88(+1.05%)
Oct 17, 2019 84.42 84.65 83.74 83.80 6,883,391 -0.65(-0.77%)
Oct 16, 2019 85.06 85.09 84.42 84.45 5,461,542 -0.59(-0.69%)
Oct 15, 2019 84.90 85.10 84.59 85.04 4,979,292 +0.35(+0.41%)
Oct 14, 2019 84.37 85.11 84.28 84.69 5,545,251 +0.35(+0.41%)
Oct 11, 2019 84.42 85.44 84.26 84.34 5,967,400 +0.58(+0.69%)
Oct 10, 2019 84.14 84.84 83.58 83.76 8,426,523 -0.42(-0.50%)
Oct 09, 2019 84.17 84.49 83.53 84.18 4,519,505 +0.89(+1.07%)
Oct 08, 2019 83.79 84.41 83.08 83.29 6,163,462 -1.10(-1.30%)
Oct 07, 2019 85.03 85.11 83.95 84.39 4,913,867 -0.61(-0.72%)
Oct 04, 2019 83.42 85.12 83.16 85.00 7,242,600 +2.26(+2.73%)
Oct 03, 2019 81.93 82.88 81.63 82.74 5,689,687 +1.12(+1.37%)
Oct 02, 2019 83.07 83.21 80.54 81.62 8,552,833 -1.99(-2.38%)
Oct 01, 2019 84.18 84.60 83.54 83.61 6,751,470 -0.57(-0.68%)
Sep 30, 2019 83.39 85.10 83.21 84.18 9,546,413 +1.27(+1.53%)
Sep 27, 2019 83.88 83.99 82.58 82.91 7,468,700 -0.97(-1.16%)
Sep 26, 2019 83.62 84.09 83.03 83.88 7,762,171 +0.78(+0.94%)
Sep 25, 2019 83.47 84.03 82.95 83.10 7,040,177 -0.50(-0.60%)
Sep 24, 2019 84.55 84.88 83.39 83.60 8,988,157 -0.76(-0.90%)
Sep 23, 2019 84.91 85.22 84.34 84.36 9,165,778 -0.80(-0.94%)
Sep 20, 2019 84.74 85.87 84.32 85.16 22,713,200 +1.19(+1.42%)
Sep 19, 2019 83.02 84.30 82.88 83.97 6,663,727 +0.95(+1.14%)
Sep 18, 2019 82.67 83.28 82.38 83.02 6,656,690 +0.51(+0.62%)
Sep 17, 2019 82.13 83.50 82.13 82.51 7,066,784 +0.48(+0.59%)
Sep 16, 2019 82.45 82.45 81.69 82.03 5,907,630 -0.58(-0.70%)
Sep 13, 2019 82.97 83.57 82.12 82.61 7,176,900 -0.70(-0.84%)
Sep 12, 2019 83.48 84.07 82.79 83.31 8,031,170 +0.39(+0.47%)
Sep 11, 2019 81.86 83.11 81.62 82.92 10,114,204 +1.23(+1.51%)
Sep 10, 2019 82.39 82.39 78.85 81.69 17,257,734 -1.78(-2.13%)
Sep 09, 2019 86.50 86.52 82.92 83.47 11,488,691 -3.10(-3.58%)
Sep 06, 2019 86.54 86.93 86.31 86.57 6,724,900 +0.47(+0.55%)
Sep 05, 2019 86.64 86.66 85.50 86.10 7,180,309 +0.05(+0.06%)
Sep 04, 2019 87.14 87.17 85.42 86.05 7,521,722 -0.60(-0.69%)
Sep 03, 2019 86.24 87.01 86.04 86.65 6,389,717 +0.18(+0.21%)
Aug 30, 2019 87.12 87.22 86.17 86.47 6,483,900 -0.25(-0.29%)
Aug 29, 2019 87.07 87.35 86.18 86.72 6,031,552 +0.24(+0.28%)
Aug 28, 2019 85.26 86.57 85.04 86.48 5,883,726 +0.96(+1.12%)
Aug 27, 2019 86.42 86.92 85.45 85.52 6,228,076 -0.36(-0.42%)
Aug 26, 2019 85.38 85.90 85.08 85.88 5,765,199 +0.94(+1.11%)
Aug 23, 2019 86.22 86.94 84.48 84.94 10,122,800 -1.78(-2.05%)
Aug 22, 2019 86.75 87.20 86.25 86.72 6,287,209 -0.19(-0.22%)
Aug 21, 2019 86.29 87.25 86.13 86.91 6,188,981 +1.26(+1.47%)
Aug 20, 2019 86.01 86.72 85.58 85.65 5,893,708 -0.54(-0.63%)
Aug 19, 2019 85.59 86.53 85.45 86.19 7,304,632 +1.13(+1.33%)
Aug 16, 2019 84.45 85.36 84.15 85.06 8,736,800 +1.60(+1.92%)
Aug 15, 2019 83.35 83.84 82.89 83.46 9,106,502 +0.06(+0.07%)
Aug 14, 2019 85.37 85.84 83.35 83.40 10,888,671 -2.68(-3.11%)
Aug 13, 2019 85.46 86.79 85.46 86.08 8,062,335 +0.37(+0.43%)
Aug 12, 2019 85.23 85.93 84.52 85.71 6,801,457 +0.19(+0.22%)
Aug 09, 2019 85.10 86.11 84.71 85.52 8,557,400 +0.79(+0.93%)
Aug 08, 2019 84.75 85.05 84.32 84.73 8,301,405 +0.48(+0.57%)
Aug 07, 2019 84.21 84.69 82.80 84.25 10,982,466 -0.10(-0.12%)
Aug 06, 2019 83.12 84.48 83.10 84.35 10,520,328 +1.23(+1.48%)
Aug 05, 2019 83.85 84.34 82.16 83.12 11,340,449 -1.35(-1.60%)
Aug 02, 2019 83.88 84.77 83.55 84.47 10,413,900 +0.78(+0.93%)
Aug 01, 2019 83.06 84.50 82.64 83.69 10,066,233 +0.70(+0.84%)
Jul 31, 2019 82.90 84.65 82.84 82.99 11,873,539 -0.28(-0.34%)
Jul 30, 2019 83.99 85.17 82.82 83.27 13,632,502 +0.78(+0.95%)
Jul 29, 2019 82.10 82.80 81.61 82.49 10,613,860 +1.06(+1.30%)
Jul 26, 2019 81.34 81.63 80.91 81.43 7,289,000 -0.32(-0.39%)
Jul 25, 2019 81.45 83.06 81.05 81.75 9,227,315 +0.00(+0.00%)
Jul 24, 2019 82.03 82.31 81.12 81.75 7,366,485 -0.28(-0.34%)
Jul 23, 2019 81.48 82.43 80.89 82.03 7,079,300 +0.82(+1.01%)
Jul 22, 2019 81.68 81.82 81.05 81.21 6,929,055 -0.18(-0.22%)
Jul 19, 2019 82.70 82.82 81.15 81.39 11,501,600 -1.30(-1.57%)
Jul 18, 2019 82.41 82.96 81.60 82.69 8,084,619 +0.77(+0.94%)
Jul 17, 2019 81.96 82.34 81.58 81.92 9,398,091 +0.33(+0.40%)
Jul 16, 2019 81.32 81.78 80.89 81.59 8,061,677 +0.63(+0.78%)
Jul 15, 2019 80.60 81.27 80.12 80.96 10,421,829 +1.23(+1.54%)
Jul 12, 2019 80.85 80.90 78.63 79.73 18,044,800 -1.27(-1.57%)
Jul 11, 2019 83.50 83.67 79.78 81.00 21,130,740 -3.82(-4.50%)
Jul 10, 2019 84.80 85.11 84.35 84.82 5,721,418 -0.04(-0.05%)
Jul 09, 2019 84.24 85.21 84.09 84.86 8,102,006 +0.82(+0.98%)
Jul 08, 2019 85.01 85.50 83.50 84.04 13,066,048 -1.56(-1.82%)
Jul 05, 2019 86.68 86.80 85.49 85.60 8,365,900 -1.30(-1.50%)
Jul 03, 2019 86.06 87.07 85.99 86.90 6,234,000 +1.39(+1.63%)
Jul 02, 2019 84.46 85.51 84.10 85.51 9,906,143 +0.76(+0.90%)
Jul 01, 2019 84.33 84.93 83.89 84.75 9,812,651 +0.90(+1.07%)
Jun 28, 2019 83.97 84.46 82.98 83.85 44,546,900 +0.02(+0.02%)
Jun 27, 2019 83.67 84.69 83.40 83.83 11,184,837 +0.29(+0.35%)
Jun 26, 2019 85.18 85.20 83.09 83.54 12,027,095 -1.70(-1.99%)
Jun 25, 2019 85.55 86.26 84.81 85.24 8,919,696 -0.27(-0.32%)
Jun 24, 2019 84.97 86.03 84.74 85.51 7,530,022 +0.94(+1.11%)
Jun 21, 2019 84.44 84.77 83.64 84.57 14,345,600 -0.03(-0.04%)
Jun 20, 2019 85.98 86.50 84.32 84.60 11,918,385 -0.76(-0.89%)
Jun 19, 2019 84.25 85.56 84.21 85.36 9,375,476 +0.87(+1.03%)
Jun 18, 2019 83.23 84.67 83.23 84.49 10,901,833 +1.19(+1.43%)
Jun 17, 2019 82.70 83.33 82.53 83.30 6,132,957 +0.52(+0.63%)
Jun 14, 2019 82.71 83.37 82.46 82.78 7,623,900 -0.12(-0.14%)
Jun 13, 2019 84.06 84.18 82.53 82.90 9,727,057 -0.81(-0.97%)
Jun 12, 2019 83.22 84.27 83.14 83.71 10,551,351 +0.73(+0.88%)
Jun 11, 2019 82.89 83.41 82.44 82.98 7,432,871 +0.50(+0.61%)
Jun 10, 2019 82.68 82.68 81.65 82.48 7,191,129 +0.02(+0.02%)
Jun 07, 2019 81.82 82.88 81.82 82.46 8,394,400 +1.02(+1.25%)
Jun 06, 2019 82.16 82.44 81.43 81.44 10,872,005 -0.25(-0.31%)
Jun 05, 2019 81.38 82.27 81.08 81.69 9,372,440 +0.61(+0.75%)
Jun 04, 2019 80.75 81.33 80.11 81.08 8,939,946 +0.82(+1.02%)
Jun 03, 2019 79.65 80.92 79.52 80.26 8,795,414 +1.05(+1.33%)
May 31, 2019 79.33 79.92 78.80 79.21 6,815,600 -0.47(-0.59%)
May 30, 2019 79.56 79.82 79.19 79.68 7,140,974 +0.32(+0.40%)
May 29, 2019 80.12 80.37 78.75 79.36 10,399,570 -0.90(-1.12%)
May 28, 2019 81.38 81.93 80.24 80.26 12,780,356 -0.91(-1.12%)
May 24, 2019 81.30 81.94 81.11 81.17 5,675,300 +0.15(+0.19%)
May 23, 2019 80.60 81.19 80.41 81.02 8,900,780 +0.04(+0.05%)
May 22, 2019 79.35 81.15 79.31 80.98 12,873,868 +1.48(+1.86%)
May 21, 2019 79.08 79.73 78.53 79.50 10,375,810 +0.62(+0.79%)
May 20, 2019 78.36 79.27 78.25 78.88 7,901,592 +0.16(+0.20%)
May 17, 2019 78.41 79.06 77.85 78.72 7,881,400 -0.41(-0.52%)
May 16, 2019 77.77 79.89 77.73 79.13 9,457,160 +1.58(+2.04%)
May 15, 2019 76.87 77.88 76.80 77.55 6,950,935 +0.13(+0.17%)
May 14, 2019 77.62 78.08 77.36 77.42 7,716,356 +0.25(+0.32%)
May 13, 2019 76.82 77.53 76.82 77.17 9,200,152 -1.02(-1.30%)
May 10, 2019 78.08 78.33 76.81 78.19 8,613,600 -0.14(-0.18%)
May 09, 2019 77.68 78.51 77.24 78.33 7,734,636 +0.15(+0.19%)
May 08, 2019 78.33 78.71 77.90 78.18 10,082,720 +0.28(+0.36%)
May 07, 2019 78.89 79.29 77.42 77.90 10,041,378 -1.58(-1.99%)
May 06, 2019 78.53 79.79 78.30 79.48 9,452,634 -0.52(-0.65%)
May 03, 2019 79.54 80.14 79.25 80.00 7,578,700 +0.48(+0.60%)
May 02, 2019 78.61 79.83 78.61 79.52 11,048,195 +0.80(+1.02%)
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.