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

Teleflex Inc (NY: TFX )

216.76 -0.88 (-0.40%)
Streaming Delayed Price Updated: 9:48 AM EDT, May 20, 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 (%)
Jan 29, 2021 370.76 374.46 366.68 370.34 177,834 -3.80(-1.01%)
Jan 28, 2021 367.96 379.35 365.57 374.13 185,209 +9.07(+2.48%)
Jan 27, 2021 368.45 372.08 363.63 365.06 188,197 -10.35(-2.76%)
Jan 26, 2021 376.58 377.82 370.46 375.41 220,457 +0.65(+0.17%)
Jan 25, 2021 377.15 379.72 371.54 374.76 227,584 -4.22(-1.11%)
Jan 22, 2021 379.27 381.04 377.23 378.98 201,593 -2.24(-0.59%)
Jan 21, 2021 383.62 387.55 380.77 381.21 168,136 -4.48(-1.16%)
Jan 20, 2021 378.34 387.85 376.18 385.69 202,707 +7.32(+1.93%)
Jan 19, 2021 384.01 385.05 377.06 378.38 188,131 -2.49(-0.65%)
Jan 15, 2021 379.62 382.89 375.52 380.87 209,546 +0.70(+0.18%)
Jan 14, 2021 390.33 391.94 378.99 380.17 261,039 -9.89(-2.54%)
Jan 13, 2021 387.37 392.15 384.85 390.07 288,512 +0.68(+0.17%)
Jan 12, 2021 396.86 399.26 388.24 389.39 292,782 -6.67(-1.68%)
Jan 11, 2021 400.67 402.68 393.33 396.06 189,433 -9.34(-2.30%)
Jan 08, 2021 397.83 406.71 397.32 405.40 187,011 +9.41(+2.38%)
Jan 07, 2021 397.78 399.71 393.01 395.98 310,258 -1.23(-0.31%)
Jan 06, 2021 394.78 399.47 393.26 397.21 328,253 +4.51(+1.15%)
Jan 05, 2021 393.05 396.92 391.72 392.70 256,790 -2.65(-0.67%)
Jan 04, 2021 403.16 404.45 390.08 395.34 232,445 -8.28(-2.05%)
Dec 31, 2020 403.62 403.62 403.62 109,211 +3.93(+0.98%)
Dec 30, 2020 398.41 400.83 396.83 399.69 109,211 +1.49(+0.37%)
Dec 29, 2020 399.99 402.55 397.28 398.20 107,584 -0.51(-0.13%)
Dec 28, 2020 399.55 402.37 397.07 398.71 93,176 +1.47(+0.37%)
Dec 24, 2020 391.61 398.95 388.53 397.24 89,223 +7.62(+1.96%)
Dec 23, 2020 391.94 394.73 389.38 389.62 115,984 +0.44(+0.11%)
Dec 22, 2020 391.40 394.98 388.77 389.18 154,441 -2.14(-0.55%)
Dec 21, 2020 394.71 394.71 383.82 391.31 195,887 -9.69(-2.42%)
Dec 18, 2020 395.24 403.28 391.49 401.00 443,464 +5.88(+1.49%)
Dec 17, 2020 390.67 396.94 388.04 395.12 200,119 +5.46(+1.40%)
Dec 16, 2020 384.43 392.00 383.23 389.66 250,292 +4.56(+1.18%)
Dec 15, 2020 378.13 386.14 374.96 385.10 245,596 +11.78(+3.15%)
Dec 14, 2020 379.22 387.31 373.31 373.32 213,432 -2.70(-0.72%)
Dec 11, 2020 374.00 377.12 370.70 376.01 246,561 +0.07(+0.02%)
Dec 10, 2020 373.02 381.21 373.02 375.95 222,352 +1.94(+0.52%)
Dec 09, 2020 376.24 377.47 371.76 374.00 208,147 -1.56(-0.42%)
Dec 08, 2020 372.57 378.89 372.57 375.56 141,880 +0.10(+0.03%)
Dec 07, 2020 379.06 379.83 373.36 375.47 143,883 -4.03(-1.06%)
Dec 04, 2020 368.68 379.93 368.68 379.50 177,018 +8.81(+2.38%)
Dec 03, 2020 371.81 379.95 369.18 370.69 194,961 -2.34(-0.63%)
Dec 02, 2020 371.82 376.63 369.60 373.03 265,790 -0.09(-0.02%)
Dec 01, 2020 377.44 378.86 371.14 373.12 301,127 -2.24(-0.60%)
Nov 30, 2020 364.77 377.27 361.86 375.36 528,778 +11.47(+3.15%)
Nov 27, 2020 366.88 367.17 361.27 363.88 105,640 -2.56(-0.70%)
Nov 25, 2020 372.39 374.15 365.71 366.44 215,767 -7.81(-2.09%)
Nov 24, 2020 367.88 377.27 364.78 374.25 300,422 +8.32(+2.27%)
Nov 23, 2020 365.56 368.76 359.94 365.93 370,020 +2.48(+0.68%)
Nov 20, 2020 365.54 367.29 360.08 363.45 230,450 -1.63(-0.45%)
Nov 19, 2020 361.42 365.36 356.15 365.08 259,668 +2.06(+0.57%)
Nov 18, 2020 367.93 371.11 362.60 363.02 300,195 -5.23(-1.42%)
Nov 17, 2020 367.09 371.95 364.08 368.25 388,708 +0.27(+0.07%)
Nov 16, 2020 359.73 368.01 354.23 367.97 274,531 +10.61(+2.97%)
Nov 13, 2020 351.12 358.55 349.45 357.36 145,000 +7.51(+2.15%)
Nov 12, 2020 351.54 355.76 347.06 349.85 107,789 -5.78(-1.62%)
Nov 11, 2020 363.20 363.97 352.74 355.63 229,046 -5.37(-1.49%)
Nov 10, 2020 354.61 361.70 343.67 361.00 331,385 +4.40(+1.23%)
Nov 09, 2020 350.69 372.93 350.67 356.60 534,512 +27.45(+8.34%)
Nov 06, 2020 331.23 333.12 327.42 329.14 189,330 -1.30(-0.39%)
Nov 05, 2020 328.96 339.01 327.35 330.45 258,577 +8.35(+2.59%)
Nov 04, 2020 329.76 333.87 321.85 322.10 383,711 -3.37(-1.04%)
Nov 03, 2020 319.76 329.41 318.48 325.47 243,599 +11.97(+3.82%)
Nov 02, 2020 319.78 327.33 306.36 313.50 350,169 +1.70(+0.55%)
Oct 30, 2020 315.49 319.53 306.01 311.79 433,878 -8.25(-2.58%)
Oct 29, 2020 332.26 335.48 315.16 320.04 554,655 -8.21(-2.50%)
Oct 28, 2020 334.23 339.32 328.05 328.25 290,083 -16.10(-4.67%)
Oct 27, 2020 349.78 349.83 343.65 344.35 233,715 -5.78(-1.65%)
Oct 26, 2020 354.07 355.71 347.45 350.13 178,431 -8.70(-2.42%)
Oct 23, 2020 364.46 364.46 358.21 358.83 175,143 -1.94(-0.54%)
Oct 22, 2020 351.81 361.89 350.18 360.77 183,429 +8.97(+2.55%)
Oct 21, 2020 354.46 355.03 350.76 351.80 168,613 -2.68(-0.76%)
Oct 20, 2020 355.84 361.68 353.99 354.48 221,980 +0.17(+0.05%)
Oct 19, 2020 360.13 363.43 352.10 354.31 321,554 -3.68(-1.03%)
Oct 16, 2020 356.21 361.78 354.44 358.00 205,048 +3.52(+0.99%)
Oct 15, 2020 351.10 355.39 349.64 354.48 137,275 -2.65(-0.74%)
Oct 14, 2020 358.57 365.08 354.75 357.13 173,471 +1.91(+0.54%)
Oct 13, 2020 357.59 360.11 353.83 355.21 167,250 -4.97(-1.38%)
Oct 12, 2020 359.97 363.40 353.02 360.18 155,792 +4.03(+1.13%)
Oct 09, 2020 351.18 358.43 347.79 356.16 223,828 +8.99(+2.59%)
Oct 08, 2020 342.92 348.04 341.73 347.17 202,783 +6.18(+1.81%)
Oct 07, 2020 330.40 343.37 330.40 340.99 279,874 +11.42(+3.47%)
Oct 06, 2020 332.17 335.81 328.85 329.56 184,742 -2.87(-0.86%)
Oct 05, 2020 333.29 335.41 330.74 332.44 139,023 +3.33(+1.01%)
Oct 02, 2020 327.84 331.03 323.74 329.10 176,368 -1.31(-0.40%)
Oct 01, 2020 336.81 340.90 328.04 330.42 236,214 -3.12(-0.93%)
Sep 30, 2020 329.81 337.57 329.81 333.53 171,286 +4.78(+1.45%)
Sep 29, 2020 336.35 338.64 328.55 328.75 192,004 -6.22(-1.86%)
Sep 28, 2020 335.01 338.95 333.28 334.97 164,705 +5.96(+1.81%)
Sep 25, 2020 319.55 331.08 319.49 329.02 174,429 +6.16(+1.91%)
Sep 24, 2020 320.36 324.86 318.32 322.85 325,722 -1.22(-0.38%)
Sep 23, 2020 327.16 332.61 322.96 324.08 262,252 -1.04(-0.32%)
Sep 22, 2020 320.08 326.15 313.85 325.12 619,868 +5.03(+1.57%)
Sep 21, 2020 323.39 324.76 315.37 320.09 373,266 -11.03(-3.33%)
Sep 18, 2020 338.61 343.41 330.20 331.12 467,967 -8.45(-2.49%)
Sep 17, 2020 348.57 348.57 337.77 339.57 385,049 -11.09(-3.16%)
Sep 16, 2020 365.13 365.13 346.00 350.66 415,128 -11.69(-3.23%)
Sep 15, 2020 367.07 370.20 361.68 362.35 299,336 -2.01(-0.55%)
Sep 14, 2020 367.70 369.16 363.93 364.36 286,765 +1.28(+0.35%)
Sep 11, 2020 371.98 372.70 360.44 363.07 274,248 -7.35(-1.98%)
Sep 10, 2020 382.39 383.21 369.72 370.42 216,510 -11.17(-2.93%)
Sep 09, 2020 379.44 387.07 376.97 381.59 142,777 +7.38(+1.97%)
Sep 08, 2020 377.21 381.88 373.83 374.21 240,644 -7.30(-1.91%)
Sep 04, 2020 391.67 392.02 376.57 381.51 146,973 -7.04(-1.81%)
Sep 03, 2020 397.59 399.08 382.99 388.56 256,262 -11.37(-2.84%)
Sep 02, 2020 391.18 400.99 387.88 399.92 228,361 +9.63(+2.47%)
Sep 01, 2020 383.39 391.10 382.55 390.29 217,658 +5.29(+1.37%)
Aug 31, 2020 375.27 387.18 375.27 385.00 225,856 +7.77(+2.06%)
Aug 28, 2020 372.32 378.24 368.74 377.23 153,607 +4.64(+1.25%)
Aug 27, 2020 368.68 377.35 367.09 372.59 172,946 +4.26(+1.16%)
Aug 26, 2020 368.37 369.78 360.56 368.32 134,557 -1.52(-0.41%)
Aug 25, 2020 366.18 371.13 361.94 369.84 253,029 +6.50(+1.79%)
Aug 24, 2020 365.18 366.17 357.90 363.35 164,928 -0.76(-0.21%)
Aug 21, 2020 363.57 364.25 359.58 364.11 157,180 +0.86(+0.24%)
Aug 20, 2020 362.13 366.46 360.48 363.25 165,730 -1.03(-0.28%)
Aug 19, 2020 369.07 369.07 363.96 364.28 113,119 -2.15(-0.59%)
Aug 18, 2020 369.23 369.23 364.40 366.42 131,293 -0.73(-0.20%)
Aug 17, 2020 371.00 372.89 366.95 367.15 167,370 -3.66(-0.99%)
Aug 14, 2020 372.75 373.13 368.89 370.81 104,616 -3.56(-0.95%)
Aug 13, 2020 367.17 376.12 367.17 374.37 118,166 +6.30(+1.71%)
Aug 12, 2020 370.77 372.48 367.50 368.07 213,471 +0.74(+0.20%)
Aug 11, 2020 370.51 375.40 366.76 367.33 155,655 -1.12(-0.30%)
Aug 10, 2020 364.56 370.53 363.57 368.45 196,959 +2.84(+0.78%)
Aug 07, 2020 362.79 368.66 361.75 365.61 139,853 +3.85(+1.06%)
Aug 06, 2020 366.35 366.62 356.96 361.77 137,634 -4.58(-1.25%)
Aug 05, 2020 361.10 369.20 359.60 366.35 282,773 +5.86(+1.63%)
Aug 04, 2020 365.50 367.33 356.74 360.48 260,325 -5.28(-1.44%)
Aug 03, 2020 365.88 368.38 362.87 365.76 184,067 +0.54(+0.15%)
Jul 31, 2020 375.20 376.21 360.23 365.22 250,898 -11.81(-3.13%)
Jul 30, 2020 383.03 384.70 358.12 377.04 314,455 -15.49(-3.95%)
Jul 29, 2020 379.19 396.52 379.19 392.52 256,025 +15.97(+4.24%)
Jul 28, 2020 378.36 379.73 374.05 376.55 226,455 -0.32(-0.09%)
Jul 27, 2020 378.19 379.39 374.96 376.87 186,617 -2.60(-0.69%)
Jul 24, 2020 379.68 381.03 374.24 379.47 145,574 -1.16(-0.30%)
Jul 23, 2020 382.30 387.07 378.99 380.63 113,590 -0.56(-0.15%)
Jul 22, 2020 377.55 382.72 375.02 381.19 161,265 +3.94(+1.05%)
Jul 21, 2020 376.87 379.69 374.31 377.24 130,126 +0.57(+0.15%)
Jul 20, 2020 373.80 377.61 372.40 376.67 135,958 +2.86(+0.76%)
Jul 17, 2020 364.65 375.88 363.80 373.82 166,414 +11.69(+3.23%)
Jul 16, 2020 365.62 366.73 358.37 362.13 103,078 -4.38(-1.19%)
Jul 15, 2020 357.86 369.69 357.86 366.50 148,142 +11.81(+3.33%)
Jul 14, 2020 341.91 355.36 341.91 354.70 169,894 +11.85(+3.46%)
Jul 13, 2020 350.53 354.86 341.97 342.84 252,633 -4.44(-1.28%)
Jul 10, 2020 350.29 351.40 344.21 347.29 119,728 -2.13(-0.61%)
Jul 09, 2020 351.00 352.98 344.71 349.42 205,202 -3.23(-0.92%)
Jul 08, 2020 353.27 355.90 350.40 352.65 173,187 -0.42(-0.12%)
Jul 07, 2020 357.17 360.17 352.41 353.07 192,577 -7.30(-2.03%)
Jul 06, 2020 366.04 367.06 359.87 360.38 224,066 +0.00(+0.00%)
Jul 02, 2020 364.19 365.83 359.74 360.38 195,631 -0.76(-0.21%)
Jul 01, 2020 356.28 367.08 356.28 361.14 293,189 +4.85(+1.36%)
Jun 30, 2020 348.43 357.83 348.33 356.29 245,632 +8.36(+2.40%)
Jun 29, 2020 349.95 349.95 343.40 347.93 261,560 -0.42(-0.12%)
Jun 26, 2020 347.48 349.80 343.05 348.36 519,163 +0.89(+0.26%)
Jun 25, 2020 348.55 348.55 340.25 347.46 195,994 -0.34(-0.10%)
Jun 24, 2020 356.99 359.34 340.51 347.81 418,342 -12.88(-3.57%)
Jun 23, 2020 364.92 366.49 359.64 360.69 144,935 +0.36(+0.10%)
Jun 22, 2020 359.05 363.38 353.74 360.33 165,724 -0.28(-0.08%)
Jun 19, 2020 364.04 367.26 358.84 360.61 352,953 +2.76(+0.77%)
Jun 18, 2020 359.35 360.94 355.52 357.85 173,098 -2.19(-0.61%)
Jun 17, 2020 358.95 362.09 355.44 360.04 163,346 +3.56(+1.00%)
Jun 16, 2020 361.58 362.75 353.14 356.48 138,524 +4.23(+1.20%)
Jun 15, 2020 339.35 353.45 335.86 352.25 268,432 +7.44(+2.16%)
Jun 12, 2020 353.73 357.13 338.87 344.81 209,218 +1.29(+0.38%)
Jun 11, 2020 353.00 353.00 341.01 343.52 418,371 -15.47(-4.31%)
Jun 10, 2020 361.70 363.60 355.47 358.99 247,974 -0.44(-0.12%)
Jun 09, 2020 366.74 368.23 358.25 359.43 251,173 -7.72(-2.10%)
Jun 08, 2020 364.27 369.17 362.64 367.15 244,950 -1.48(-0.40%)
Jun 05, 2020 362.58 374.79 360.77 368.63 297,175 +9.77(+2.72%)
Jun 04, 2020 361.21 365.68 354.97 358.86 284,973 -4.19(-1.15%)
Jun 03, 2020 357.88 365.79 355.16 363.05 261,541 +5.57(+1.56%)
Jun 02, 2020 360.83 362.97 353.61 357.48 338,399 -0.28(-0.08%)
Jun 01, 2020 354.08 361.30 353.73 357.76 301,294 +2.56(+0.72%)
May 29, 2020 352.40 355.44 350.02 355.20 372,772 +4.47(+1.28%)
May 28, 2020 344.01 351.75 341.65 350.72 322,700 +10.44(+3.07%)
May 27, 2020 342.73 347.08 328.11 340.29 555,893 -2.32(-0.68%)
May 26, 2020 367.22 369.54 337.40 342.61 448,071 -12.96(-3.64%)
May 22, 2020 346.34 356.05 341.30 355.57 288,492 +11.49(+3.34%)
May 21, 2020 343.71 347.29 338.93 344.08 329,724 -0.75(-0.22%)
May 20, 2020 342.31 346.26 339.11 344.83 186,443 +6.48(+1.92%)
May 19, 2020 346.76 349.34 338.35 338.35 157,243 -7.27(-2.10%)
May 18, 2020 337.98 351.25 337.98 345.62 209,229 +17.02(+5.18%)
May 15, 2020 325.29 330.54 323.90 328.60 138,525 +1.31(+0.40%)
May 14, 2020 326.61 328.83 321.70 327.29 318,636 -3.23(-0.98%)
May 13, 2020 332.04 335.03 324.82 330.52 277,343 -2.19(-0.66%)
May 12, 2020 340.56 343.63 332.71 332.71 236,081 -7.06(-2.08%)
May 11, 2020 331.59 341.04 329.31 339.77 206,865 +6.99(+2.10%)
May 08, 2020 336.40 340.76 332.46 332.78 197,464 -2.90(-0.87%)
May 07, 2020 334.58 338.84 333.25 335.68 177,625 +6.42(+1.95%)
May 06, 2020 334.04 338.01 329.00 329.27 199,147 -3.95(-1.19%)
May 05, 2020 318.70 337.15 318.04 333.22 456,091 +14.64(+4.60%)
May 04, 2020 321.67 324.69 314.69 318.58 652,178 -3.51(-1.09%)
May 01, 2020 322.09 334.15 315.18 322.09 551,898 -5.90(-1.80%)
Apr 30, 2020 338.35 349.81 325.26 327.99 555,572 -17.34(-5.02%)
Apr 29, 2020 336.78 346.87 334.73 345.32 360,122 +12.58(+3.78%)
Apr 28, 2020 345.77 347.04 332.03 332.75 232,140 -9.59(-2.80%)
Apr 27, 2020 334.69 346.60 331.90 342.34 306,082 +11.43(+3.45%)
Apr 24, 2020 331.10 338.40 325.74 330.91 522,345 +3.87(+1.18%)
Apr 23, 2020 328.57 333.97 326.35 327.04 159,959 +0.39(+0.12%)
Apr 22, 2020 325.58 327.75 321.10 326.65 176,274 +5.55(+1.73%)
Apr 21, 2020 327.44 331.36 320.03 321.09 221,230 -16.13(-4.78%)
Apr 20, 2020 335.98 339.54 331.62 337.23 177,394 -1.79(-0.53%)
Apr 17, 2020 331.48 343.78 331.37 339.02 337,969 +16.23(+5.03%)
Apr 16, 2020 326.97 329.89 319.54 322.78 292,214 -0.94(-0.29%)
Apr 15, 2020 317.04 325.62 316.78 323.72 285,615 +0.11(+0.03%)
Apr 14, 2020 318.32 326.69 318.32 323.62 284,238 +9.67(+3.08%)
Apr 13, 2020 318.22 319.35 306.65 313.94 196,736 -4.42(-1.39%)
Apr 09, 2020 315.06 321.88 313.00 318.36 330,402 +3.89(+1.24%)
Apr 08, 2020 304.24 316.69 300.70 314.47 275,962 +12.90(+4.28%)
Apr 07, 2020 326.45 329.48 299.27 301.57 380,287 -12.77(-4.06%)
Apr 06, 2020 298.69 315.85 298.69 314.35 368,583 +26.48(+9.20%)
Apr 03, 2020 289.65 292.39 280.30 287.86 531,139 -0.91(-0.31%)
Apr 02, 2020 271.98 290.06 265.98 288.77 394,258 +15.16(+5.54%)
Apr 01, 2020 275.50 282.00 268.93 273.62 337,995 -12.77(-4.46%)
Mar 31, 2020 283.20 290.02 275.00 286.39 558,030 +4.42(+1.57%)
Mar 30, 2020 278.57 286.70 272.24 281.97 230,419 +5.70(+2.06%)
Mar 27, 2020 274.18 280.87 264.19 276.27 302,485 -7.31(-2.58%)
Mar 26, 2020 274.93 291.00 272.81 283.58 374,890 +8.93(+3.25%)
Mar 25, 2020 249.12 282.09 242.46 274.65 441,233 +24.43(+9.76%)
Mar 24, 2020 229.13 252.13 229.13 250.22 419,996 +29.89(+13.57%)
Mar 23, 2020 238.78 242.72 216.38 220.33 376,148 -18.12(-7.60%)
Mar 20, 2020 253.07 261.54 235.59 238.45 327,028 -10.33(-4.15%)
Mar 19, 2020 242.08 251.42 222.25 248.78 372,459 +9.14(+3.82%)
Mar 18, 2020 244.30 250.59 228.60 239.63 437,993 -17.40(-6.77%)
Mar 17, 2020 281.94 283.82 244.55 257.03 588,829 -19.38(-7.01%)
Mar 16, 2020 282.58 282.58 260.12 276.41 594,774 -34.97(-11.23%)
Mar 13, 2020 309.95 312.19 289.11 311.38 361,796 +20.25(+6.96%)
Mar 12, 2020 314.07 314.07 291.07 291.13 438,673 -43.39(-12.97%)
Mar 11, 2020 332.99 341.65 320.55 334.52 436,991 -13.97(-4.01%)
Mar 10, 2020 332.50 348.82 323.58 348.49 297,277 +21.59(+6.61%)
Mar 09, 2020 318.51 333.93 315.26 326.90 477,003 -12.35(-3.64%)
Mar 06, 2020 324.56 341.84 321.03 339.25 344,719 +6.31(+1.89%)
Mar 05, 2020 335.19 339.10 327.24 332.94 271,814 -10.67(-3.10%)
Mar 04, 2020 338.10 344.63 336.29 343.61 212,634 +13.95(+4.23%)
Mar 03, 2020 344.50 351.73 322.82 329.66 407,850 -16.13(-4.67%)
Mar 02, 2020 327.61 346.47 326.88 345.79 412,479 +18.18(+5.55%)
Feb 28, 2020 319.49 327.62 307.82 327.62 415,278 -1.70(-0.52%)
Feb 27, 2020 332.00 339.20 328.36 329.32 237,236 -8.01(-2.37%)
Feb 26, 2020 342.85 348.30 336.78 337.33 191,554 -2.75(-0.81%)
Feb 25, 2020 352.62 353.54 338.67 340.07 300,186 -13.17(-3.73%)
Feb 24, 2020 355.59 355.59 348.11 353.24 233,679 -8.61(-2.38%)
Feb 21, 2020 373.98 373.98 357.31 361.85 315,893 -13.64(-3.63%)
Feb 20, 2020 382.01 385.38 370.43 375.49 349,441 -10.53(-2.73%)
Feb 19, 2020 380.43 389.45 377.42 386.02 294,873 +7.21(+1.90%)
Feb 18, 2020 376.99 379.01 372.85 378.81 173,989 +1.08(+0.29%)
Feb 14, 2020 373.24 377.98 372.98 377.72 179,340 +4.76(+1.28%)
Feb 13, 2020 366.43 373.00 366.02 372.96 215,039 +4.29(+1.16%)
Feb 12, 2020 370.28 371.15 365.94 368.68 170,444 -1.41(-0.38%)
Feb 11, 2020 369.28 374.20 368.87 370.08 224,118 +1.98(+0.54%)
Feb 10, 2020 363.83 368.79 363.42 368.10 199,876 +1.69(+0.46%)
Feb 07, 2020 372.29 372.38 364.50 366.41 141,159 -6.19(-1.66%)
Feb 06, 2020 376.30 378.34 371.93 372.60 220,459 -3.97(-1.05%)
Feb 05, 2020 377.14 381.20 375.82 376.57 105,837 +2.15(+0.57%)
Feb 04, 2020 369.74 376.07 369.45 374.42 145,614 +9.38(+2.57%)
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.