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

TE Connectivity (NY: TEL )

148.11 -1.27 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Aug 30, 2024 152.65 153.83 151.90 153.60 1,855,725 +2.11(+1.39%)
Aug 29, 2024 152.14 153.50 151.03 151.49 2,295,369 +0.25(+0.17%)
Aug 28, 2024 152.16 153.16 150.87 151.24 933,472 -0.63(-0.41%)
Aug 27, 2024 152.05 152.60 151.35 151.87 812,457 -0.67(-0.44%)
Aug 26, 2024 153.09 154.21 152.37 152.54 1,046,353 -0.54(-0.35%)
Aug 23, 2024 151.46 153.19 151.06 153.08 1,630,395 +3.04(+2.03%)
Aug 22, 2024 152.22 152.77 149.75 150.04 1,418,144 -2.01(-1.32%)
Aug 21, 2024 150.65 152.29 150.55 152.05 1,629,178 +2.62(+1.75%)
Aug 20, 2024 149.53 150.65 149.25 149.43 763,423 -0.43(-0.29%)
Aug 19, 2024 149.09 149.93 148.14 149.86 860,462 +1.08(+0.72%)
Aug 16, 2024 148.10 148.91 147.42 148.78 1,026,535 +0.39(+0.26%)
Aug 15, 2024 146.60 148.56 145.67 148.40 1,114,174 +3.89(+2.69%)
Aug 14, 2024 146.03 146.03 144.40 144.50 1,262,514 -1.29(-0.89%)
Aug 13, 2024 145.57 146.16 144.42 145.80 1,039,375 +1.72(+1.20%)
Aug 12, 2024 143.64 144.82 143.27 144.08 1,019,200 +0.71(+0.49%)
Aug 09, 2024 142.14 143.85 141.88 143.37 1,090,396 +0.53(+0.37%)
Aug 08, 2024 142.36 142.95 141.05 142.84 2,206,242 +1.48(+1.05%)
Aug 07, 2024 144.16 145.30 141.32 141.36 2,489,138 -0.95(-0.67%)
Aug 06, 2024 143.22 145.50 142.28 142.31 1,896,945 -0.51(-0.36%)
Aug 05, 2024 146.20 146.27 141.08 142.82 2,117,610 -1.95(-1.35%)
Aug 02, 2024 147.47 147.79 144.26 144.77 1,991,292 -4.89(-3.27%)
Aug 01, 2024 154.37 155.51 148.61 149.66 1,766,547 -4.00(-2.60%)
Jul 31, 2024 152.44 155.56 150.70 153.66 2,261,329 +1.37(+0.90%)
Jul 30, 2024 155.17 155.72 151.60 152.29 1,438,820 -2.81(-1.81%)
Jul 29, 2024 155.71 155.99 153.70 155.10 1,424,035 -0.61(-0.39%)
Jul 26, 2024 156.05 156.80 154.78 155.71 1,190,384 +1.83(+1.19%)
Jul 25, 2024 155.87 157.29 153.70 153.87 2,718,386 -2.30(-1.47%)
Jul 24, 2024 153.19 159.29 151.99 156.17 4,521,549 +5.43(+3.60%)
Jul 23, 2024 150.64 152.06 149.75 150.75 2,226,596 -1.53(-1.01%)
Jul 22, 2024 150.72 152.75 149.29 152.28 1,608,351 +2.24(+1.49%)
Jul 19, 2024 155.96 156.36 149.94 150.04 4,196,696 -5.78(-3.71%)
Jul 18, 2024 156.43 158.89 155.52 155.81 1,800,121 -0.56(-0.36%)
Jul 17, 2024 157.42 158.29 156.34 156.37 1,872,954 -2.60(-1.63%)
Jul 16, 2024 156.54 159.06 155.78 158.97 2,024,666 +3.47(+2.23%)
Jul 15, 2024 155.78 156.81 155.26 155.51 1,620,534 +0.37(+0.24%)
Jul 12, 2024 154.95 156.74 154.41 155.14 1,277,737 +1.05(+0.68%)
Jul 11, 2024 154.12 154.43 153.29 154.09 1,608,235 +1.24(+0.81%)
Jul 10, 2024 149.78 153.14 149.50 152.85 1,514,191 +3.73(+2.50%)
Jul 09, 2024 150.37 150.73 149.09 149.11 1,441,695 -0.90(-0.60%)
Jul 08, 2024 149.40 150.19 148.97 150.01 2,183,558 +1.22(+0.82%)
Jul 05, 2024 147.72 149.12 147.02 148.78 1,515,036 +0.65(+0.44%)
Jul 03, 2024 149.49 149.58 147.85 148.14 770,363 -1.16(-0.77%)
Jul 02, 2024 147.39 149.92 146.89 149.29 1,246,643 +1.46(+0.99%)
Jul 01, 2024 149.76 149.94 147.14 147.83 1,373,872 -1.95(-1.30%)
Jun 28, 2024 148.81 150.38 148.07 149.78 1,862,212 +1.71(+1.16%)
Jun 27, 2024 147.46 148.24 147.18 148.07 928,022 +0.87(+0.59%)
Jun 26, 2024 148.08 148.44 146.53 147.20 1,887,771 -1.64(-1.10%)
Jun 25, 2024 150.14 150.14 147.49 148.84 1,744,007 -1.60(-1.07%)
Jun 24, 2024 151.69 152.88 150.44 150.45 1,681,719 -0.90(-0.59%)
Jun 21, 2024 150.04 151.67 148.91 151.34 3,195,298 +1.49(+1.00%)
Jun 20, 2024 150.32 151.34 149.07 149.85 1,956,258 -0.68(-0.45%)
Jun 18, 2024 150.46 152.12 149.90 150.53 1,831,420 +1.00(+0.67%)
Jun 17, 2024 147.04 149.59 146.04 149.53 1,591,143 +2.82(+1.92%)
Jun 14, 2024 148.56 149.43 144.32 146.71 2,545,256 -3.20(-2.13%)
Jun 13, 2024 149.56 149.96 147.71 149.91 1,582,159 -0.16(-0.11%)
Jun 12, 2024 149.97 151.33 148.90 150.07 1,234,602 +1.16(+0.78%)
Jun 11, 2024 148.49 148.94 147.50 148.91 1,201,597 -0.11(-0.07%)
Jun 10, 2024 147.88 149.13 147.88 149.02 1,446,827 +0.50(+0.33%)
Jun 07, 2024 148.23 149.66 147.83 148.53 1,555,202 -0.16(-0.11%)
Jun 06, 2024 149.35 149.37 148.36 148.69 1,094,293 -0.66(-0.44%)
Jun 05, 2024 148.32 149.41 147.52 149.34 1,210,639 +1.79(+1.21%)
Jun 04, 2024 147.68 147.97 146.34 147.55 1,166,557 -0.92(-0.62%)
Jun 03, 2024 149.35 149.59 147.28 148.47 1,607,358 -0.59(-0.39%)
May 31, 2024 147.05 149.24 145.95 149.05 2,176,952 +1.44(+0.98%)
May 30, 2024 147.68 148.00 146.55 147.61 1,184,714 +0.26(+0.18%)
May 29, 2024 148.23 148.31 146.74 147.35 1,458,395 -2.40(-1.60%)
May 28, 2024 150.56 151.64 149.42 149.75 1,296,357 -0.47(-0.31%)
May 24, 2024 150.37 151.52 150.03 150.22 1,185,176 +0.87(+0.58%)
May 23, 2024 151.66 151.66 149.18 149.35 1,760,662 -1.01(-0.67%)
May 22, 2024 150.19 151.47 149.87 150.36 1,424,008 -0.14(-0.09%)
May 21, 2024 149.72 151.00 149.60 150.50 1,002,523 +0.11(+0.07%)
May 20, 2024 149.54 150.65 148.91 150.39 762,563 +0.67(+0.45%)
May 17, 2024 150.27 150.28 149.28 149.71 1,057,278 -0.08(-0.05%)
May 16, 2024 150.33 150.84 149.68 149.79 1,519,308 -0.37(-0.24%)
May 15, 2024 148.71 150.43 148.51 150.16 1,353,502 +2.15(+1.45%)
May 14, 2024 147.23 148.15 146.78 148.01 1,208,146 +1.44(+0.98%)
May 13, 2024 145.56 146.68 145.42 146.57 1,449,816 +1.63(+1.13%)
May 10, 2024 145.74 145.93 144.63 144.94 1,228,470 +0.09(+0.06%)
May 09, 2024 143.76 145.09 143.25 144.85 1,335,541 +1.29(+0.90%)
May 08, 2024 141.26 143.67 141.26 143.56 1,290,953 +1.55(+1.09%)
May 07, 2024 141.73 142.80 141.69 142.01 1,431,992 +1.01(+0.72%)
May 06, 2024 141.26 141.62 139.94 141.00 1,968,326 +0.22(+0.15%)
May 03, 2024 140.44 141.71 139.06 140.78 1,208,221 +1.97(+1.42%)
May 02, 2024 139.82 140.55 136.43 138.81 1,734,579 +0.56(+0.40%)
May 01, 2024 139.06 140.77 138.22 138.25 1,422,364 -2.01(-1.44%)
Apr 30, 2024 141.39 142.22 140.22 140.27 2,102,004 -1.33(-0.94%)
Apr 29, 2024 140.30 141.59 140.23 141.59 1,709,771 +2.59(+1.86%)
Apr 26, 2024 139.94 140.74 138.82 139.01 2,676,805 -0.27(-0.19%)
Apr 25, 2024 140.15 140.24 137.30 139.28 3,247,267 +0.48(+0.34%)
Apr 24, 2024 140.74 141.38 137.18 138.80 5,817,013 -3.20(-2.25%)
Apr 23, 2024 142.75 144.36 141.75 142.00 3,019,526 -0.53(-0.38%)
Apr 22, 2024 140.26 142.87 139.19 142.54 3,052,414 +3.19(+2.29%)
Apr 19, 2024 139.44 140.12 138.91 139.34 4,173,847 +0.07(+0.05%)
Apr 18, 2024 140.53 141.43 139.09 139.28 2,315,749 -0.99(-0.71%)
Apr 17, 2024 142.33 142.53 139.72 140.27 1,881,475 -1.36(-0.96%)
Apr 16, 2024 140.88 142.72 140.61 141.62 1,810,225 +0.82(+0.58%)
Apr 15, 2024 143.44 144.19 140.32 140.80 1,467,620 -0.95(-0.67%)
Apr 12, 2024 143.82 144.74 141.57 141.75 1,963,429 -3.70(-2.54%)
Apr 11, 2024 144.53 145.70 142.49 145.45 1,333,780 +1.75(+1.22%)
Apr 10, 2024 144.39 145.18 142.92 143.70 3,293,072 -2.91(-1.98%)
Apr 09, 2024 145.98 146.71 145.08 146.60 1,554,708 +3.06(+2.13%)
Apr 08, 2024 144.28 144.45 143.23 143.54 1,220,295 +0.13(+0.09%)
Apr 05, 2024 143.49 144.54 142.23 143.41 1,115,281 +0.17(+0.12%)
Apr 04, 2024 146.60 146.69 142.68 143.24 2,125,040 -1.19(-0.82%)
Apr 03, 2024 141.59 144.52 141.59 144.43 1,769,064 +2.96(+2.10%)
Apr 02, 2024 141.07 142.12 140.52 141.47 1,866,303 -1.26(-0.88%)
Apr 01, 2024 143.86 144.00 142.38 142.72 1,383,070 -1.27(-0.88%)
Mar 28, 2024 144.40 144.00 143.98 143.99 1,558,182 +0.31(+0.21%)
Mar 27, 2024 141.50 143.99 141.50 143.69 2,523,836 +3.27(+2.33%)
Mar 26, 2024 140.44 141.06 140.22 140.41 1,639,583 +0.02(+0.01%)
Mar 25, 2024 142.76 142.76 140.38 140.40 1,778,000 -1.69(-1.19%)
Mar 22, 2024 142.66 143.20 141.89 142.08 1,539,953 -0.67(-0.47%)
Mar 21, 2024 141.45 143.78 141.26 142.75 3,206,425 +2.64(+1.88%)
Mar 20, 2024 139.78 140.78 138.88 140.12 1,787,905 +0.65(+0.47%)
Mar 19, 2024 138.66 140.23 138.57 139.46 2,155,639 +0.66(+0.48%)
Mar 18, 2024 138.89 140.28 138.70 138.80 2,587,593 +0.83(+0.60%)
Mar 15, 2024 136.97 138.64 136.97 137.97 3,004,942 -0.29(-0.21%)
Mar 14, 2024 139.77 140.08 137.70 138.25 2,058,234 -1.92(-1.37%)
Mar 13, 2024 139.83 140.65 139.38 140.18 1,595,708 +0.84(+0.61%)
Mar 12, 2024 140.91 140.91 139.04 139.33 1,667,531 -0.49(-0.35%)
Mar 11, 2024 138.26 140.25 138.26 139.82 2,172,192 +0.50(+0.36%)
Mar 08, 2024 141.62 142.04 139.16 139.32 2,086,979 -1.91(-1.36%)
Mar 07, 2024 140.78 141.85 140.51 141.24 1,890,418 +1.04(+0.74%)
Mar 06, 2024 140.61 142.04 140.13 140.20 3,060,674 +1.16(+0.83%)
Mar 05, 2024 141.03 142.07 138.55 139.04 2,273,776 -2.79(-1.97%)
Mar 04, 2024 142.42 142.87 141.81 141.83 2,315,570 -0.68(-0.47%)
Mar 01, 2024 142.06 142.93 141.10 142.51 1,640,740 +0.18(+0.13%)
Feb 29, 2024 142.83 143.23 141.84 142.33 2,716,675 +0.46(+0.32%)
Feb 28, 2024 141.80 142.87 141.45 141.87 1,648,450 -0.53(-0.37%)
Feb 27, 2024 142.60 143.19 141.85 142.40 3,232,288 +0.83(+0.59%)
Feb 26, 2024 141.94 142.46 141.40 141.56 1,980,833 -0.32(-0.22%)
Feb 23, 2024 142.76 143.09 141.23 141.88 1,284,484 -0.52(-0.36%)
Feb 22, 2024 142.32 142.79 140.99 142.40 1,715,222 +2.87(+2.05%)
Feb 21, 2024 139.05 139.72 138.56 139.53 1,804,836 +0.52(+0.37%)
Feb 20, 2024 139.83 140.23 138.16 139.02 2,030,188 -2.16(-1.53%)
Feb 16, 2024 141.99 142.82 141.08 141.18 1,968,652 -0.76(-0.54%)
Feb 15, 2024 141.57 143.39 141.54 141.94 2,610,275 +0.95(+0.67%)
Feb 14, 2024 140.12 141.15 139.33 140.99 2,825,730 +2.03(+1.46%)
Feb 13, 2024 139.40 140.26 137.54 138.96 1,978,409 -2.52(-1.78%)
Feb 12, 2024 142.12 143.17 141.26 141.47 2,310,853 -0.75(-0.53%)
Feb 09, 2024 141.34 142.62 140.93 142.22 1,419,741 +0.93(+0.66%)
Feb 08, 2024 140.40 141.43 139.74 141.30 2,820,375 +1.11(+0.79%)
Feb 07, 2024 140.00 140.68 139.06 140.19 3,130,276 +0.43(+0.31%)
Feb 06, 2024 138.98 139.99 138.33 139.76 1,909,758 +0.75(+0.54%)
Feb 05, 2024 140.33 140.65 138.48 139.00 1,653,866 -2.00(-1.42%)
Feb 02, 2024 139.92 141.72 139.26 141.01 1,331,888 +0.56(+0.40%)
Feb 01, 2024 140.69 140.80 138.42 140.45 3,632,492 +0.06(+0.04%)
Jan 31, 2024 142.17 142.74 140.19 140.39 2,801,994 -3.00(-2.09%)
Jan 30, 2024 143.96 144.98 143.35 143.39 1,248,982 -0.43(-0.30%)
Jan 29, 2024 141.23 143.88 140.79 143.82 1,880,641 +1.18(+0.82%)
Jan 26, 2024 143.95 143.97 141.65 142.65 3,344,770 +0.22(+0.15%)
Jan 25, 2024 142.69 143.16 141.05 142.43 3,688,450 +0.62(+0.44%)
Jan 24, 2024 141.57 144.97 139.76 141.81 4,126,482 +8.87(+6.67%)
Jan 23, 2024 131.95 133.47 131.88 132.94 2,785,453 +1.43(+1.09%)
Jan 22, 2024 131.31 132.39 131.31 131.51 3,047,367 +0.65(+0.50%)
Jan 19, 2024 129.50 130.86 128.27 130.86 2,658,295 +2.05(+1.59%)
Jan 18, 2024 128.35 128.82 127.28 128.81 3,036,119 +1.31(+1.03%)
Jan 17, 2024 127.69 128.55 126.89 127.49 2,072,141 -1.59(-1.23%)
Jan 16, 2024 129.51 129.82 127.07 129.08 2,613,680 -1.18(-0.90%)
Jan 12, 2024 130.57 131.63 129.79 130.26 1,998,511 -0.17(-0.13%)
Jan 11, 2024 131.24 131.55 129.56 130.43 2,171,199 -1.06(-0.80%)
Jan 10, 2024 131.31 131.83 130.79 131.48 1,866,090 +0.01(+0.01%)
Jan 09, 2024 130.40 132.11 130.40 131.47 1,286,348 -0.68(-0.52%)
Jan 08, 2024 131.93 132.49 130.84 132.15 1,545,483 +1.48(+1.13%)
Jan 05, 2024 130.09 131.61 129.89 130.67 1,849,126 -0.11(-0.08%)
Jan 04, 2024 133.29 133.33 130.29 130.78 2,668,517 -4.61(-3.41%)
Jan 03, 2024 136.02 136.39 135.10 135.39 1,706,592 -1.77(-1.29%)
Jan 02, 2024 137.52 137.93 136.34 137.16 1,385,210 -1.56(-1.12%)
Dec 29, 2023 138.91 139.44 138.26 138.72 806,131 -0.56(-0.40%)
Dec 28, 2023 139.37 139.55 138.66 139.28 634,185 +0.30(+0.21%)
Dec 27, 2023 139.48 139.67 138.46 138.99 819,608 -0.55(-0.40%)
Dec 26, 2023 139.41 139.98 138.73 139.54 668,727 +0.36(+0.26%)
Dec 22, 2023 138.92 139.81 138.19 139.18 796,646 +1.08(+0.78%)
Dec 21, 2023 137.72 138.26 136.87 138.11 1,059,872 +1.35(+0.99%)
Dec 20, 2023 138.53 139.84 136.66 136.75 1,532,443 -2.58(-1.85%)
Dec 19, 2023 139.64 140.20 138.87 139.33 1,177,468 +0.14(+0.10%)
Dec 18, 2023 140.07 140.25 139.09 139.19 1,335,422 -0.63(-0.45%)
Dec 15, 2023 139.95 141.07 137.36 139.82 3,221,935 -1.70(-1.20%)
Dec 14, 2023 137.62 141.99 137.21 141.52 2,031,778 +5.38(+3.95%)
Dec 13, 2023 135.48 136.25 133.40 136.14 1,364,871 +2.36(+1.76%)
Dec 12, 2023 134.08 134.32 133.30 133.78 1,033,064 -0.26(-0.19%)
Dec 11, 2023 132.36 134.58 132.01 134.04 1,185,394 +2.41(+1.83%)
Dec 08, 2023 130.35 131.99 129.79 131.63 1,464,138 +0.94(+0.72%)
Dec 07, 2023 129.89 131.22 129.16 130.69 1,261,350 +1.13(+0.87%)
Dec 06, 2023 129.15 130.21 128.63 129.57 1,093,854 +1.52(+1.19%)
Dec 05, 2023 128.66 128.66 127.18 128.05 953,740 -1.29(-1.00%)
Dec 04, 2023 129.21 130.18 128.93 129.34 2,203,014 -0.99(-0.76%)
Dec 01, 2023 128.98 130.80 128.51 130.33 1,386,315 +0.99(+0.76%)
Nov 30, 2023 129.48 129.58 128.09 129.34 2,263,483 +0.56(+0.44%)
Nov 29, 2023 129.37 130.07 128.74 128.78 1,171,270 +0.24(+0.18%)
Nov 28, 2023 128.87 129.60 128.17 128.54 1,349,820 -0.45(-0.35%)
Nov 27, 2023 128.69 129.65 128.58 128.99 1,627,693 -0.41(-0.31%)
Nov 24, 2023 129.56 129.86 129.12 129.40 581,250 -0.27(-0.21%)
Nov 22, 2023 129.99 130.44 129.30 129.66 969,128 +0.61(+0.47%)
Nov 21, 2023 129.34 129.69 128.56 129.05 864,123 -0.54(-0.42%)
Nov 20, 2023 129.50 130.31 129.14 129.60 1,365,561 -0.20(-0.15%)
Nov 17, 2023 130.53 130.67 129.30 129.79 1,444,215 +0.12(+0.09%)
Nov 16, 2023 129.69 130.74 128.87 129.68 1,598,768 +0.16(+0.12%)
Nov 15, 2023 128.98 130.93 128.80 129.52 1,732,441 +1.20(+0.93%)
Nov 14, 2023 124.87 128.53 124.70 128.32 1,707,246 +5.49(+4.47%)
Nov 13, 2023 123.78 124.23 122.81 122.83 1,056,770 -1.65(-1.33%)
Nov 10, 2023 122.35 124.90 121.67 124.48 1,702,176 +2.51(+2.06%)
Nov 09, 2023 123.60 123.95 121.92 121.98 1,396,246 -0.92(-0.75%)
Nov 08, 2023 123.06 123.77 122.13 122.90 1,255,651 +0.00(+0.00%)
Nov 07, 2023 123.07 123.66 122.73 122.90 1,475,021 -0.84(-0.68%)
Nov 06, 2023 123.73 123.89 123.06 123.74 1,251,290 +0.13(+0.10%)
Nov 03, 2023 123.17 125.00 122.91 123.61 1,341,128 +1.69(+1.39%)
Nov 02, 2023 121.38 121.96 120.21 121.92 2,283,005 +1.16(+0.96%)
Nov 01, 2023 117.74 120.82 117.06 120.76 2,115,101 +4.92(+4.25%)
Oct 31, 2023 114.11 115.89 114.03 115.83 1,951,561 +1.48(+1.30%)
Oct 30, 2023 114.17 114.99 113.19 114.35 1,703,036 +0.82(+0.72%)
Oct 27, 2023 115.13 115.33 113.03 113.53 1,552,223 -2.01(-1.74%)
Oct 26, 2023 115.58 116.91 115.11 115.54 1,784,927 +1.05(+0.92%)
Oct 25, 2023 115.00 115.53 113.53 114.49 1,853,139 -1.55(-1.34%)
Oct 24, 2023 115.22 116.21 114.31 116.04 1,537,972 +1.97(+1.73%)
Oct 23, 2023 115.04 115.89 114.06 114.07 2,048,679 -1.52(-1.32%)
Oct 20, 2023 117.51 117.58 115.48 115.59 4,113,378 -1.72(-1.47%)
Oct 19, 2023 119.88 120.96 116.92 117.31 2,169,892 -2.61(-2.17%)
Oct 18, 2023 121.38 121.96 119.63 119.91 1,663,430 -2.48(-2.02%)
Oct 17, 2023 121.45 123.10 120.20 122.39 1,892,759 +0.24(+0.19%)
Oct 16, 2023 121.19 123.04 120.33 122.16 1,406,694 +2.78(+2.33%)
Oct 13, 2023 122.12 122.12 118.39 119.37 1,430,176 -3.10(-2.53%)
Oct 12, 2023 123.63 123.80 121.46 122.47 1,021,136 -0.81(-0.66%)
Oct 11, 2023 122.25 123.35 121.93 123.28 1,530,180 +1.08(+0.88%)
Oct 10, 2023 121.39 123.11 121.16 122.20 1,030,963 +1.21(+1.00%)
Oct 09, 2023 120.61 121.38 119.53 121.00 883,789 -0.85(-0.70%)
Oct 06, 2023 119.24 122.23 119.07 121.85 1,661,689 +2.99(+2.51%)
Oct 05, 2023 121.27 121.48 117.89 118.86 1,860,653 -2.44(-2.01%)
Oct 04, 2023 120.46 121.66 119.62 121.30 1,008,112 +1.16(+0.97%)
Oct 03, 2023 120.27 121.65 119.55 120.14 1,138,412 -0.97(-0.80%)
Oct 02, 2023 120.68 121.82 120.35 121.11 1,170,209 -0.31(-0.25%)
Sep 29, 2023 122.71 122.96 120.98 121.42 991,650 -0.27(-0.23%)
Sep 28, 2023 118.80 122.31 118.29 121.69 1,425,353 +3.31(+2.80%)
Sep 27, 2023 119.39 119.89 117.59 118.38 1,611,667 -0.08(-0.07%)
Sep 26, 2023 120.13 120.54 118.41 118.46 1,621,796 -2.47(-2.04%)
Sep 25, 2023 120.25 120.94 120.10 120.93 1,631,220 -0.01(-0.01%)
Sep 22, 2023 121.48 122.06 120.84 120.94 1,566,836 -0.18(-0.15%)
Sep 21, 2023 122.14 122.64 121.05 121.11 1,690,887 -2.18(-1.77%)
Sep 20, 2023 125.44 125.82 123.14 123.30 1,316,078 -1.49(-1.20%)
Sep 19, 2023 124.61 124.97 123.41 124.79 1,052,994 -0.01(-0.01%)
Sep 18, 2023 124.06 125.41 123.91 124.80 1,062,490 +0.29(+0.23%)
Sep 15, 2023 126.77 127.01 123.98 124.51 2,168,935 -2.47(-1.94%)
Sep 14, 2023 126.88 127.61 125.77 126.98 1,061,096 +0.92(+0.73%)
Sep 13, 2023 126.32 126.59 125.33 126.06 1,044,699 -0.22(-0.17%)
Sep 12, 2023 125.69 127.12 125.69 126.27 800,101 +0.08(+0.06%)
Sep 11, 2023 126.91 126.91 124.86 126.19 946,096 +0.52(+0.41%)
Sep 08, 2023 125.73 126.60 125.19 125.67 972,743 -0.31(-0.25%)
Sep 07, 2023 126.52 126.61 125.06 125.99 1,428,881 -1.85(-1.45%)
Sep 06, 2023 128.21 129.47 127.35 127.84 2,763,132 -0.93(-0.73%)
Sep 05, 2023 130.74 130.97 128.65 128.77 985,163 -2.22(-1.70%)
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.