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

S&P 500 ETF Vanguard (NY: VOO )

469.98 +5.76 (+1.24%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Mar 31, 2020 225.52 227.87 221.74 223.04 11,007,521 -3.36(-1.49%)
Mar 30, 2020 221.25 227.07 219.42 226.41 9,255,781 +7.09(+3.23%)
Mar 27, 2020 219.16 225.70 217.24 219.31 11,860,459 -6.95(-3.07%)
Mar 26, 2020 215.54 227.40 215.54 226.26 13,157,825 +12.83(+6.01%)
Mar 25, 2020 211.91 221.81 207.50 213.44 12,592,893 +2.70(+1.28%)
Mar 24, 2020 203.80 211.25 202.33 210.73 13,955,918 +18.35(+9.54%)
Mar 23, 2020 197.44 198.52 188.88 192.39 14,982,773 -6.09(-3.07%)
Mar 20, 2020 209.84 211.50 197.83 198.48 12,245,559 -9.04(-4.36%)
Mar 19, 2020 205.72 212.85 199.77 207.52 13,201,264 +0.18(+0.09%)
Mar 18, 2020 203.51 211.67 196.19 207.34 21,393,536 -11.99(-5.47%)
Mar 17, 2020 210.73 220.34 204.00 219.33 16,034,355 +13.48(+6.55%)
Mar 16, 2020 209.89 221.11 205.45 205.85 18,331,774 -27.38(-11.74%)
Mar 13, 2020 226.66 233.37 214.83 233.23 20,740,114 +19.93(+9.34%)
Mar 12, 2020 221.27 229.50 212.67 213.31 26,176,806 -22.84(-9.67%)
Mar 11, 2020 241.73 242.73 233.22 236.14 12,214,128 -12.32(-4.96%)
Mar 10, 2020 245.33 248.46 235.46 248.46 11,536,835 +12.13(+5.13%)
Mar 09, 2020 237.89 244.66 235.44 236.34 17,491,692 -19.76(-7.72%)
Mar 06, 2020 252.47 257.29 249.92 256.10 7,114,266 -4.37(-1.68%)
Mar 05, 2020 262.76 265.68 258.36 260.46 6,601,819 -9.03(-3.35%)
Mar 04, 2020 263.63 269.65 261.26 269.49 5,595,118 +10.72(+4.14%)
Mar 03, 2020 266.55 270.28 256.25 258.77 10,419,142 -7.34(-2.76%)
Mar 02, 2020 256.86 266.27 253.56 266.11 13,221,646 +11.37(+4.46%)
Feb 28, 2020 248.72 255.84 245.84 254.74 24,880,890 -1.55(-0.60%)
Feb 27, 2020 263.01 266.68 256.25 256.28 15,864,813 -11.89(-4.43%)
Feb 26, 2020 270.55 273.99 267.62 268.17 10,918,726 -1.19(-0.44%)
Feb 25, 2020 279.10 279.57 268.44 269.36 9,004,158 -8.34(-3.00%)
Feb 24, 2020 278.38 280.65 276.70 277.70 7,550,181 -9.61(-3.34%)
Feb 21, 2020 289.01 289.27 286.50 287.31 2,857,291 -3.01(-1.04%)
Feb 20, 2020 290.93 291.72 287.48 290.32 4,919,174 -1.14(-0.39%)
Feb 19, 2020 291.00 292.09 290.71 291.46 2,395,306 +1.40(+0.48%)
Feb 18, 2020 289.89 290.43 288.75 290.07 3,200,584 -0.80(-0.27%)
Feb 14, 2020 290.70 290.91 289.67 290.87 1,746,484 +0.49(+0.17%)
Feb 13, 2020 289.29 291.28 289.06 290.38 2,174,677 -0.28(-0.10%)
Feb 12, 2020 290.19 290.86 289.82 290.66 2,211,857 +1.86(+0.64%)
Feb 11, 2020 289.60 290.31 288.36 288.80 2,598,513 +0.53(+0.18%)
Feb 10, 2020 285.34 288.31 285.31 288.28 2,388,101 +2.05(+0.72%)
Feb 07, 2020 286.69 287.41 285.67 286.22 2,399,335 -1.46(-0.51%)
Feb 06, 2020 287.60 287.87 286.67 287.69 2,044,508 +0.98(+0.34%)
Feb 05, 2020 286.29 286.93 284.86 286.71 3,249,267 +3.21(+1.13%)
Feb 04, 2020 282.63 284.26 282.31 283.51 2,442,021 +4.30(+1.54%)
Feb 03, 2020 278.53 280.92 278.44 279.20 3,479,292 +2.01(+0.73%)
Jan 31, 2020 281.64 281.79 276.28 277.19 6,597,425 -5.06(-1.79%)
Jan 30, 2020 279.39 282.44 278.70 282.25 4,701,068 +0.64(+0.23%)
Jan 29, 2020 282.90 283.04 281.15 281.61 2,922,216 -0.04(-0.01%)
Jan 28, 2020 280.01 282.37 279.56 281.65 3,688,627 +3.03(+1.09%)
Jan 27, 2020 278.27 280.04 277.90 278.62 4,563,305 -4.51(-1.59%)
Jan 24, 2020 286.31 286.40 281.99 283.13 3,678,369 -2.61(-0.91%)
Jan 23, 2020 284.83 285.89 283.72 285.74 2,850,530 +0.28(+0.10%)
Jan 22, 2020 286.21 286.78 285.28 285.46 2,940,759 +0.08(+0.03%)
Jan 21, 2020 285.05 286.12 284.98 285.38 2,934,078 -0.59(-0.21%)
Jan 17, 2020 285.70 286.10 285.17 285.97 2,366,052 +0.97(+0.34%)
Jan 16, 2020 283.98 285.01 283.77 285.01 2,737,795 +2.36(+0.84%)
Jan 15, 2020 281.99 283.38 281.88 282.64 3,004,000 +0.63(+0.22%)
Jan 14, 2020 282.06 283.02 281.53 282.01 2,794,999 -0.38(-0.13%)
Jan 13, 2020 281.14 282.46 280.74 282.39 2,910,241 +1.86(+0.66%)
Jan 10, 2020 281.92 282.03 280.09 280.53 3,911,774 -0.81(-0.29%)
Jan 09, 2020 280.98 281.41 280.38 281.34 2,314,147 +1.93(+0.69%)
Jan 08, 2020 278.14 280.58 277.92 279.41 3,967,807 +2.37(+0.86%)
Jan 07, 2020 278.25 278.67 277.53 277.04 2,412,351 -1.71(-0.61%)
Jan 06, 2020 276.00 278.81 275.93 278.74 2,962,509 +1.04(+0.37%)
Jan 03, 2020 276.75 278.75 276.58 277.70 3,464,805 -2.04(-0.73%)
Jan 02, 2020 278.69 279.77 277.80 279.75 3,355,384 +2.46(+0.89%)
Dec 31, 2019 276.10 277.47 275.76 277.29 2,680,424 +0.71(+0.26%)
Dec 30, 2019 278.18 278.27 276.08 276.58 2,504,296 -1.53(-0.55%)
Dec 27, 2019 278.89 278.89 277.62 278.11 2,374,160 +0.00(+0.00%)
Dec 26, 2019 277.07 278.12 277.03 278.11 2,549,900 +1.42(+0.51%)
Dec 24, 2019 276.88 276.92 276.40 276.69 1,392,962 +0.00(+0.00%)
Dec 23, 2019 277.00 277.04 276.53 276.69 2,480,355 +0.27(+0.10%)
Dec 20, 2019 276.04 276.85 275.94 276.42 5,344,156 +1.40(+0.51%)
Dec 19, 2019 274.07 275.10 274.04 275.02 2,499,269 +1.14(+0.42%)
Dec 18, 2019 274.29 274.48 273.87 273.88 3,531,336 +0.02(+0.01%)
Dec 17, 2019 274.26 274.45 273.81 273.86 3,921,321 +0.06(+0.02%)
Dec 16, 2019 273.58 274.38 273.55 273.81 3,367,894 +1.92(+0.71%)
Dec 13, 2019 271.56 273.12 270.82 271.89 3,773,688 +0.10(+0.04%)
Dec 12, 2019 269.47 272.50 269.25 271.78 3,512,092 +2.37(+0.88%)
Dec 11, 2019 269.10 269.69 268.75 269.41 1,967,354 +0.70(+0.26%)
Dec 10, 2019 268.97 269.55 268.07 268.71 1,953,812 -0.25(-0.09%)
Dec 09, 2019 269.49 270.10 268.93 268.97 1,585,265 -0.82(-0.30%)
Dec 06, 2019 269.22 270.22 269.19 269.79 1,725,145 +2.38(+0.89%)
Dec 05, 2019 267.59 267.59 266.15 267.41 1,712,094 +0.49(+0.19%)
Dec 04, 2019 266.26 267.46 265.94 266.91 3,418,131 +1.70(+0.64%)
Dec 03, 2019 264.50 265.35 263.17 265.22 3,480,226 -1.88(-0.70%)
Dec 02, 2019 269.64 269.64 266.66 267.09 4,734,968 -2.19(-0.81%)
Nov 29, 2019 269.84 270.06 269.12 269.28 2,131,402 -1.04(-0.38%)
Nov 27, 2019 269.67 270.34 269.39 270.32 1,758,910 +1.27(+0.47%)
Nov 26, 2019 268.59 269.31 268.28 269.05 1,927,088 +0.54(+0.20%)
Nov 25, 2019 267.37 268.53 267.34 268.51 2,192,171 +2.02(+0.76%)
Nov 22, 2019 266.58 266.68 265.50 266.49 1,358,013 +0.59(+0.22%)
Nov 21, 2019 266.36 266.48 265.10 265.90 2,476,018 -0.41(-0.15%)
Nov 20, 2019 266.73 267.20 264.84 266.31 3,023,001 -0.94(-0.35%)
Nov 19, 2019 267.97 267.97 266.70 267.25 3,536,993 -0.13(-0.05%)
Nov 18, 2019 266.98 267.60 266.54 267.38 2,452,807 +0.17(+0.06%)
Nov 15, 2019 266.48 267.21 265.88 267.21 2,028,605 +1.98(+0.75%)
Nov 14, 2019 264.61 265.32 264.00 265.24 2,405,948 +0.36(+0.13%)
Nov 13, 2019 263.85 265.24 263.63 264.88 1,848,755 +0.11(+0.04%)
Nov 12, 2019 264.55 265.62 264.04 264.77 1,853,844 +0.52(+0.20%)
Nov 11, 2019 263.48 264.36 263.30 264.25 1,206,723 -0.51(-0.19%)
Nov 08, 2019 263.77 264.76 263.08 264.76 2,497,141 +0.64(+0.24%)
Nov 07, 2019 264.44 265.16 263.62 264.12 2,887,010 +0.93(+0.35%)
Nov 06, 2019 263.12 263.40 262.26 263.18 1,562,400 +0.14(+0.05%)
Nov 05, 2019 263.62 263.85 262.81 263.04 3,218,339 -0.34(-0.13%)
Nov 04, 2019 263.82 263.92 263.04 263.38 4,071,068 +1.04(+0.40%)
Nov 01, 2019 261.26 262.34 261.13 262.33 2,538,088 +2.47(+0.95%)
Oct 31, 2019 260.61 260.61 258.56 259.86 2,479,017 -0.84(-0.32%)
Oct 30, 2019 259.99 260.93 258.77 260.70 1,949,002 +0.91(+0.35%)
Oct 29, 2019 259.65 260.68 259.52 259.79 1,714,661 -0.17(-0.06%)
Oct 28, 2019 259.55 260.35 259.55 259.95 1,931,809 +1.50(+0.58%)
Oct 25, 2019 256.86 258.92 256.81 258.45 5,897,909 +1.07(+0.42%)
Oct 24, 2019 257.84 257.95 256.60 257.38 2,381,905 +0.42(+0.16%)
Oct 23, 2019 256.00 257.00 255.78 256.96 1,391,982 +0.76(+0.30%)
Oct 22, 2019 257.57 257.79 256.10 256.20 1,717,851 -0.90(-0.35%)
Oct 21, 2019 256.60 257.22 256.15 257.11 3,235,404 +1.78(+0.70%)
Oct 18, 2019 255.95 256.52 254.51 255.33 1,237,851 -1.05(-0.41%)
Oct 17, 2019 256.77 257.22 255.78 256.38 3,326,499 +0.69(+0.27%)
Oct 16, 2019 255.68 256.30 255.26 255.69 1,236,372 -0.40(-0.16%)
Oct 15, 2019 254.56 256.78 254.47 256.09 1,922,832 +2.45(+0.97%)
Oct 14, 2019 253.56 254.17 253.27 253.64 1,303,981 -0.23(-0.09%)
Oct 11, 2019 253.84 255.94 253.69 253.87 3,014,020 +2.62(+1.04%)
Oct 10, 2019 249.48 252.07 249.32 251.25 1,688,364 +1.70(+0.68%)
Oct 09, 2019 249.51 250.43 248.52 249.55 2,107,927 +2.31(+0.93%)
Oct 08, 2019 249.35 250.04 247.18 247.25 2,314,908 -3.90(-1.55%)
Oct 07, 2019 251.47 252.97 250.86 251.15 1,960,237 -1.08(-0.43%)
Oct 04, 2019 249.51 252.41 249.42 252.23 2,046,077 +3.45(+1.39%)
Oct 03, 2019 246.61 248.83 244.04 248.78 3,209,211 +1.96(+0.79%)
Oct 02, 2019 249.77 249.77 245.59 246.82 4,788,014 -4.43(-1.76%)
Oct 01, 2019 255.09 255.69 251.04 251.25 3,996,802 -3.06(-1.20%)
Sep 30, 2019 253.58 254.93 253.56 254.31 2,932,968 +1.25(+0.49%)
Sep 27, 2019 255.21 255.23 251.63 253.06 3,042,533 -1.43(-0.56%)
Sep 26, 2019 255.00 255.20 253.14 254.49 2,524,803 -0.50(-0.20%)
Sep 25, 2019 253.55 255.41 252.18 254.99 2,854,344 +1.55(+0.61%)
Sep 24, 2019 256.55 256.88 252.60 253.44 5,523,075 -2.12(-0.83%)
Sep 23, 2019 254.95 256.17 254.71 255.56 1,394,527 +0.18(+0.07%)
Sep 20, 2019 257.36 257.57 254.87 255.38 2,221,896 -1.37(-0.54%)
Sep 19, 2019 257.19 258.10 256.48 256.75 2,447,918 -0.06(-0.02%)
Sep 18, 2019 256.26 256.89 254.36 256.81 2,186,819 +0.16(+0.06%)
Sep 17, 2019 255.76 256.71 255.65 256.65 1,929,335 +0.70(+0.27%)
Sep 16, 2019 255.69 256.36 255.37 255.96 1,542,638 -0.84(-0.33%)
Sep 13, 2019 257.39 257.69 256.40 256.80 2,468,750 -0.06(-0.03%)
Sep 12, 2019 256.92 257.93 256.21 256.87 2,620,478 +0.75(+0.29%)
Sep 11, 2019 254.54 256.11 253.94 256.11 2,235,547 +1.83(+0.72%)
Sep 10, 2019 253.58 254.29 252.43 254.28 2,014,413 +0.05(+0.02%)
Sep 09, 2019 255.15 255.17 253.44 254.23 2,324,746 +0.07(+0.03%)
Sep 06, 2019 254.34 254.77 253.65 254.16 2,036,541 +0.19(+0.07%)
Sep 05, 2019 253.08 254.81 252.97 253.98 1,892,049 +3.31(+1.32%)
Sep 04, 2019 250.00 250.75 249.28 250.66 1,601,001 +2.66(+1.07%)
Sep 03, 2019 247.75 248.65 246.68 248.01 3,629,216 -1.38(-0.55%)
Aug 30, 2019 250.83 250.89 248.52 249.39 4,533,725 -0.10(-0.04%)
Aug 29, 2019 248.75 249.98 247.81 249.49 3,370,435 +3.20(+1.30%)
Aug 28, 2019 243.94 246.47 243.26 246.29 3,365,570 +1.70(+0.69%)
Aug 27, 2019 246.90 247.22 243.92 244.59 2,682,998 -0.97(-0.39%)
Aug 26, 2019 244.94 245.56 243.51 245.56 2,440,393 +2.69(+1.11%)
Aug 23, 2019 248.08 249.61 241.71 242.86 4,541,048 -6.40(-2.57%)
Aug 22, 2019 250.02 250.61 247.63 249.26 2,028,770 -0.09(-0.04%)
Aug 21, 2019 249.37 249.70 248.76 249.35 2,166,044 +2.01(+0.81%)
Aug 20, 2019 248.82 249.29 247.25 247.35 2,008,801 -1.93(-0.77%)
Aug 19, 2019 249.17 249.89 248.50 249.28 1,541,499 +3.03(+1.23%)
Aug 16, 2019 244.26 246.68 244.21 246.25 2,621,364 +3.56(+1.47%)
Aug 15, 2019 242.91 243.51 240.79 242.70 2,996,918 +0.76(+0.31%)
Aug 14, 2019 245.64 246.19 241.94 241.94 4,689,316 -7.51(-3.01%)
Aug 13, 2019 245.32 250.78 245.04 249.45 3,666,862 +3.79(+1.54%)
Aug 12, 2019 247.20 247.71 244.72 245.66 2,061,487 -2.90(-1.17%)
Aug 09, 2019 249.50 250.03 246.98 248.56 2,817,705 -1.74(-0.70%)
Aug 08, 2019 246.98 250.31 246.42 250.30 3,897,543 +4.79(+1.95%)
Aug 07, 2019 242.48 246.26 240.47 245.51 4,587,379 +0.17(+0.07%)
Aug 06, 2019 243.75 245.56 242.38 245.34 4,697,063 +3.12(+1.29%)
Aug 05, 2019 245.65 245.75 240.20 242.22 7,902,286 -7.36(-2.95%)
Aug 02, 2019 250.59 250.76 248.04 249.59 5,719,311 -1.84(-0.73%)
Aug 01, 2019 253.74 256.52 250.64 251.43 7,453,363 -2.13(-0.84%)
Jul 31, 2019 256.62 256.83 251.69 253.55 5,284,319 -2.91(-1.13%)
Jul 30, 2019 255.75 256.78 255.37 256.46 1,885,930 -0.62(-0.24%)
Jul 29, 2019 257.40 257.44 256.50 257.08 3,151,218 -0.46(-0.18%)
Jul 26, 2019 256.45 257.70 256.36 257.54 1,935,301 +1.83(+0.72%)
Jul 25, 2019 256.64 256.64 255.04 255.71 2,018,550 -1.25(-0.49%)
Jul 24, 2019 255.13 257.00 255.03 256.97 1,798,335 +1.18(+0.46%)
Jul 23, 2019 255.06 255.80 254.30 255.79 1,888,016 +1.75(+0.69%)
Jul 22, 2019 253.77 254.51 253.28 254.04 1,405,073 +0.61(+0.24%)
Jul 19, 2019 255.82 255.84 253.20 253.43 2,498,153 -1.36(-0.54%)
Jul 18, 2019 253.39 255.14 252.99 254.79 3,730,283 +0.93(+0.37%)
Jul 17, 2019 255.59 255.71 253.87 253.87 1,893,400 -1.73(-0.68%)
Jul 16, 2019 256.37 256.51 255.32 255.59 1,684,440 -0.83(-0.33%)
Jul 15, 2019 256.75 256.77 255.99 256.43 1,579,238 +0.06(+0.03%)
Jul 12, 2019 255.70 256.44 255.39 256.36 3,158,152 +1.25(+0.49%)
Jul 11, 2019 255.21 255.44 254.27 255.11 2,422,653 +0.51(+0.20%)
Jul 10, 2019 254.42 255.51 253.90 254.60 3,073,358 +1.18(+0.47%)
Jul 09, 2019 251.99 253.68 251.94 253.42 2,722,037 +0.32(+0.12%)
Jul 08, 2019 253.28 253.53 252.58 253.10 3,373,065 -1.27(-0.50%)
Jul 05, 2019 253.61 254.64 252.42 254.38 3,621,487 -0.32(-0.13%)
Jul 03, 2019 253.39 254.75 253.25 254.70 2,515,600 +1.94(+0.77%)
Jul 02, 2019 251.81 252.78 251.27 252.76 3,275,890 +0.73(+0.29%)
Jul 01, 2019 252.97 253.15 250.97 252.03 4,852,534 +2.13(+0.85%)
Jun 28, 2019 249.48 250.27 249.00 249.90 3,105,270 +1.37(+0.55%)
Jun 27, 2019 248.36 249.01 248.06 248.53 2,212,827 +0.87(+0.35%)
Jun 26, 2019 248.75 249.23 247.57 247.66 3,235,642 -0.24(-0.10%)
Jun 25, 2019 250.41 250.44 247.80 247.90 2,475,928 -2.48(-0.99%)
Jun 24, 2019 250.86 251.17 250.23 250.38 3,809,051 -0.32(-0.13%)
Jun 21, 2019 250.81 251.97 250.48 250.70 2,409,799 -0.29(-0.12%)
Jun 20, 2019 251.19 251.42 249.15 250.99 3,559,366 +2.32(+0.93%)
Jun 19, 2019 248.23 249.14 247.33 248.68 1,822,135 +0.66(+0.26%)
Jun 18, 2019 247.22 249.08 246.90 248.02 2,533,839 +2.45(+1.00%)
Jun 17, 2019 245.65 246.22 245.35 245.57 1,929,781 +0.22(+0.09%)
Jun 14, 2019 245.43 245.97 244.69 245.35 1,302,714 -0.37(-0.15%)
Jun 13, 2019 245.53 246.03 244.88 245.72 1,962,861 +1.09(+0.45%)
Jun 12, 2019 244.89 245.42 244.18 244.63 1,853,356 -0.46(-0.19%)
Jun 11, 2019 246.85 247.22 244.49 245.09 2,050,945 -0.05(-0.02%)
Jun 10, 2019 245.48 246.72 245.05 245.14 3,080,988 +1.15(+0.47%)
Jun 07, 2019 242.58 245.04 242.42 243.99 2,032,507 +2.41(+1.00%)
Jun 06, 2019 240.32 242.25 239.71 241.58 2,466,031 +1.56(+0.65%)
Jun 05, 2019 239.46 240.05 237.78 240.02 2,865,172 +2.01(+0.85%)
Jun 04, 2019 235.06 238.09 234.64 238.01 3,828,449 +5.13(+2.20%)
Jun 03, 2019 233.54 234.58 231.63 232.88 4,140,921 -0.69(-0.30%)
May 31, 2019 234.28 235.07 233.48 233.57 4,004,280 -3.17(-1.34%)
May 30, 2019 236.72 237.55 235.67 236.74 3,219,221 +0.66(+0.28%)
May 29, 2019 236.58 236.94 234.71 236.09 4,924,186 -1.63(-0.69%)
May 28, 2019 240.12 241.04 237.67 237.72 2,541,903 -2.15(-0.90%)
May 24, 2019 240.71 241.07 239.29 239.87 1,872,929 +0.42(+0.17%)
May 23, 2019 240.22 240.25 238.02 239.46 4,052,835 -2.84(-1.17%)
May 22, 2019 242.12 243.20 241.89 242.29 3,704,181 -0.66(-0.27%)
May 21, 2019 242.47 243.40 242.24 242.96 2,988,698 +2.04(+0.85%)
May 20, 2019 240.99 242.11 240.18 240.92 2,990,844 -1.65(-0.68%)
May 17, 2019 241.90 244.79 241.88 242.57 2,944,180 -1.48(-0.61%)
May 16, 2019 242.44 245.33 242.42 244.05 3,487,422 +2.22(+0.92%)
May 15, 2019 238.89 242.42 238.68 241.83 2,646,357 +1.42(+0.59%)
May 14, 2019 239.23 241.84 239.09 240.41 5,091,171 +2.07(+0.87%)
May 13, 2019 239.58 240.47 237.45 238.34 6,006,031 -6.00(-2.45%)
May 10, 2019 242.35 245.13 239.49 244.33 3,390,760 +1.14(+0.47%)
May 09, 2019 241.95 243.71 240.34 243.20 3,350,494 -0.75(-0.31%)
May 08, 2019 243.98 245.53 243.36 243.95 2,882,683 -0.48(-0.20%)
May 07, 2019 246.14 246.70 242.45 244.43 5,143,692 -4.03(-1.62%)
May 06, 2019 245.38 248.80 245.06 248.45 4,294,589 -0.99(-0.40%)
May 03, 2019 248.40 249.69 248.19 249.44 2,132,000 +2.35(+0.95%)
May 02, 2019 247.44 248.29 245.64 247.09 3,257,646 -0.49(-0.20%)
May 01, 2019 250.02 250.19 247.55 247.59 2,888,908 -1.82(-0.73%)
Apr 30, 2019 248.99 249.68 247.65 249.41 2,191,810 +0.16(+0.06%)
Apr 29, 2019 248.99 249.77 248.90 249.25 2,046,728 +0.31(+0.13%)
Apr 26, 2019 247.81 248.97 247.05 248.93 2,352,096 +1.14(+0.46%)
Apr 25, 2019 247.81 248.36 246.61 247.80 1,339,641 -0.09(-0.04%)
Apr 24, 2019 248.37 248.67 247.76 247.89 1,507,728 -0.49(-0.20%)
Apr 23, 2019 246.59 248.65 246.36 248.38 2,833,871 +2.12(+0.86%)
Apr 22, 2019 245.29 246.36 245.21 246.25 1,219,683 +0.24(+0.10%)
Apr 18, 2019 246.11 246.25 244.85 246.01 3,019,422 +0.46(+0.19%)
Apr 17, 2019 247.17 247.19 245.15 245.55 2,021,265 -0.60(-0.24%)
Apr 16, 2019 246.81 246.85 245.57 246.15 2,650,224 +0.17(+0.07%)
Apr 15, 2019 246.23 246.29 245.21 245.98 1,715,669 -0.17(-0.07%)
Apr 12, 2019 246.00 246.41 245.36 246.14 2,060,547 +1.65(+0.68%)
Apr 11, 2019 245.00 245.00 243.94 244.49 1,695,925 -0.05(-0.02%)
Apr 10, 2019 244.08 244.63 243.72 244.54 3,238,013 +0.84(+0.35%)
Apr 09, 2019 244.06 244.35 243.20 243.70 2,183,489 -1.30(-0.53%)
Apr 08, 2019 244.38 245.06 243.77 245.00 1,862,368 +0.21(+0.09%)
Apr 05, 2019 244.24 244.83 243.97 244.79 1,629,232 +1.17(+0.48%)
Apr 04, 2019 243.27 243.82 242.62 243.61 1,881,549 +0.58(+0.24%)
Apr 03, 2019 243.73 244.08 242.38 243.03 2,097,541 +0.45(+0.19%)
Apr 02, 2019 242.62 242.79 241.83 242.58 1,637,251 +0.08(+0.03%)
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.