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, 2019 253.83 257.29 253.83 256.87 285,731 +3.05(+1.20%)
Apr 29, 2019 252.20 255.02 252.20 253.82 227,996 +1.37(+0.54%)
Apr 26, 2019 248.87 252.75 248.78 252.45 238,741 +3.75(+1.51%)
Apr 25, 2019 247.39 249.05 245.10 248.70 187,665 +1.27(+0.51%)
Apr 24, 2019 248.09 250.11 247.33 247.43 281,222 -1.01(-0.40%)
Apr 23, 2019 243.37 249.32 243.37 248.44 306,443 +5.35(+2.20%)
Apr 22, 2019 243.72 244.29 241.63 243.08 263,925 -0.99(-0.40%)
Apr 18, 2019 241.41 244.92 239.38 244.07 281,485 +3.48(+1.45%)
Apr 17, 2019 246.41 246.41 240.42 240.59 336,432 -4.79(-1.95%)
Apr 16, 2019 244.51 247.47 244.24 245.37 304,225 +1.63(+0.67%)
Apr 15, 2019 246.29 246.29 242.16 243.74 209,858 +1.53(+0.63%)
Apr 12, 2019 241.15 242.22 239.71 242.22 191,916 +3.59(+1.50%)
Apr 11, 2019 239.51 239.70 236.61 238.63 204,502 -0.07(-0.03%)
Apr 10, 2019 237.44 239.44 237.44 238.71 151,837 +1.31(+0.55%)
Apr 09, 2019 236.51 238.11 235.44 237.39 203,366 -0.83(-0.35%)
Apr 08, 2019 234.70 238.25 233.56 238.22 301,219 +2.78(+1.18%)
Apr 05, 2019 235.54 237.46 234.07 235.44 250,554 -0.08(-0.04%)
Apr 04, 2019 235.48 235.84 233.09 235.52 208,959 +0.50(+0.21%)
Apr 03, 2019 233.54 235.17 232.37 235.02 195,769 +2.19(+0.94%)
Apr 02, 2019 231.98 233.19 229.94 232.83 267,423 +0.73(+0.31%)
Apr 01, 2019 232.08 232.71 229.87 232.10 275,062 +0.93(+0.40%)
Mar 29, 2019 228.98 231.66 227.90 231.17 295,768 +3.11(+1.36%)
Mar 28, 2019 226.26 228.98 226.09 228.06 309,835 +1.76(+0.78%)
Mar 27, 2019 225.84 227.99 222.44 226.30 574,087 -3.03(-1.32%)
Mar 26, 2019 219.75 229.77 214.98 229.34 806,953 +11.85(+5.45%)
Mar 25, 2019 217.93 219.22 216.68 217.49 335,871 -0.90(-0.41%)
Mar 22, 2019 223.04 224.55 218.29 218.39 378,034 -7.24(-3.21%)
Mar 21, 2019 219.84 226.26 218.88 225.63 222,887 +5.14(+2.33%)
Mar 20, 2019 221.82 222.29 219.77 220.49 226,878 -2.26(-1.02%)
Mar 19, 2019 222.29 223.43 222.09 222.75 218,605 +0.59(+0.26%)
Mar 18, 2019 221.05 222.90 220.70 222.17 192,731 +1.15(+0.52%)
Mar 15, 2019 219.86 222.52 218.97 221.01 408,534 +1.16(+0.53%)
Mar 14, 2019 217.26 220.25 217.23 219.85 264,708 +1.83(+0.84%)
Mar 13, 2019 218.01 219.25 217.46 218.02 219,172 +0.72(+0.33%)
Mar 12, 2019 217.56 218.11 216.10 217.30 219,032 -0.02(-0.01%)
Mar 11, 2019 215.87 218.02 215.07 217.32 197,547 +2.13(+0.99%)
Mar 08, 2019 213.84 215.27 212.70 215.19 222,954 -0.13(-0.06%)
Mar 07, 2019 218.24 218.24 215.13 215.31 246,069 -3.24(-1.48%)
Mar 06, 2019 220.43 221.68 217.97 218.56 164,711 -2.01(-0.91%)
Mar 05, 2019 219.08 221.78 218.58 220.57 270,535 +1.41(+0.64%)
Mar 04, 2019 221.12 221.48 216.88 219.16 168,858 -1.62(-0.73%)
Mar 01, 2019 220.33 222.46 219.48 220.78 217,154 +1.81(+0.82%)
Feb 28, 2019 218.42 220.08 217.51 218.97 226,718 +0.66(+0.30%)
Feb 27, 2019 214.70 218.47 214.70 218.31 460,570 +3.85(+1.80%)
Feb 26, 2019 213.78 215.41 213.12 214.46 188,643 -0.03(-0.01%)
Feb 25, 2019 215.46 216.93 213.47 214.49 215,328 +0.08(+0.04%)
Feb 22, 2019 211.52 214.47 210.43 214.40 236,072 +3.29(+1.56%)
Feb 21, 2019 211.20 212.19 209.71 211.12 166,704 -0.03(-0.01%)
Feb 20, 2019 209.38 211.20 207.02 211.14 188,384 +2.02(+0.97%)
Feb 19, 2019 206.93 209.88 206.78 209.12 218,092 +1.29(+0.62%)
Feb 15, 2019 206.68 207.92 205.60 207.84 228,728 +2.54(+1.24%)
Feb 14, 2019 203.52 207.00 198.33 205.30 222,172 -0.13(-0.06%)
Feb 13, 2019 205.90 206.92 204.58 205.43 204,432 -0.04(-0.02%)
Feb 12, 2019 204.64 207.23 203.67 205.47 221,843 +1.22(+0.60%)
Feb 11, 2019 204.64 205.48 203.16 204.25 192,494 -0.71(-0.35%)
Feb 08, 2019 203.12 204.96 202.77 204.96 180,456 +0.70(+0.34%)
Feb 07, 2019 201.53 204.27 201.49 204.25 224,943 +1.82(+0.90%)
Feb 06, 2019 205.15 207.62 201.56 202.43 190,917 -3.08(-1.50%)
Feb 05, 2019 203.72 205.94 202.41 205.51 258,720 +2.08(+1.02%)
Feb 04, 2019 202.84 203.60 201.20 203.43 135,972 -0.10(-0.05%)
Feb 01, 2019 202.44 205.35 202.44 203.53 262,854 +1.08(+0.53%)
Jan 31, 2019 198.50 202.87 197.70 202.45 264,505 +3.66(+1.84%)
Jan 30, 2019 197.77 198.91 194.74 198.79 226,454 +1.56(+0.79%)
Jan 29, 2019 197.93 199.02 196.79 197.23 180,622 -1.10(-0.56%)
Jan 28, 2019 197.23 198.74 196.67 198.33 189,864 -0.06(-0.03%)
Jan 25, 2019 199.77 200.15 198.39 198.39 248,491 +0.36(+0.18%)
Jan 24, 2019 198.81 200.20 196.17 198.03 367,117 -0.62(-0.31%)
Jan 23, 2019 198.11 199.24 197.02 198.65 323,049 +1.98(+1.01%)
Jan 22, 2019 196.43 199.61 195.58 196.67 281,225 -1.91(-0.96%)
Jan 18, 2019 196.56 198.73 194.74 198.58 317,067 +3.19(+1.64%)
Jan 17, 2019 192.94 196.23 192.91 195.38 347,293 +1.41(+0.73%)
Jan 16, 2019 193.30 194.85 192.75 193.98 282,285 +1.48(+0.77%)
Jan 15, 2019 188.32 192.73 187.92 192.49 256,707 +3.81(+2.02%)
Jan 14, 2019 187.21 190.68 186.61 188.69 265,214 +0.05(+0.03%)
Jan 11, 2019 189.22 189.74 187.51 188.63 299,248 -1.26(-0.66%)
Jan 10, 2019 189.36 190.42 188.13 189.89 189,376 -0.20(-0.11%)
Jan 09, 2019 188.75 191.31 187.85 190.10 232,554 +2.38(+1.27%)
Jan 08, 2019 186.42 187.84 184.74 187.72 240,049 +2.29(+1.23%)
Jan 07, 2019 183.85 186.18 183.59 185.43 430,206 +0.19(+0.11%)
Jan 04, 2019 182.38 186.36 180.96 185.23 298,708 +5.59(+3.11%)
Jan 03, 2019 184.12 184.71 179.48 179.64 363,693 -5.00(-2.71%)
Jan 02, 2019 182.50 186.61 182.50 184.64 349,320 -0.68(-0.36%)
Dec 31, 2018 185.10 186.83 184.02 185.32 300,760 +0.62(+0.34%)
Dec 28, 2018 185.20 187.05 182.87 184.70 319,658 -0.65(-0.35%)
Dec 27, 2018 180.86 185.38 180.07 185.35 385,786 +2.42(+1.32%)
Dec 26, 2018 176.21 183.31 174.37 182.93 343,365 +8.33(+4.77%)
Dec 24, 2018 178.72 180.29 174.59 174.59 171,060 -5.44(-3.02%)
Dec 21, 2018 186.22 187.83 179.70 180.04 804,870 -6.16(-3.31%)
Dec 20, 2018 185.57 187.11 183.07 186.20 696,491 +0.08(+0.04%)
Dec 19, 2018 192.27 192.56 183.02 186.11 698,513 -6.83(-3.54%)
Dec 18, 2018 204.00 206.96 190.16 192.95 1,060,577 -8.53(-4.23%)
Dec 17, 2018 206.27 206.94 200.08 201.48 544,386 -5.12(-2.48%)
Dec 14, 2018 209.50 210.50 206.10 206.60 335,749 -4.58(-2.17%)
Dec 13, 2018 210.87 212.75 209.80 211.18 315,636 +0.04(+0.02%)
Dec 12, 2018 209.48 213.47 208.90 211.14 341,343 +4.13(+2.00%)
Dec 11, 2018 208.77 210.07 204.95 207.01 336,849 +1.04(+0.50%)
Dec 10, 2018 206.64 207.02 202.21 205.98 192,435 -1.17(-0.56%)
Dec 07, 2018 210.34 213.24 205.45 207.14 371,711 -2.52(-1.20%)
Dec 06, 2018 208.51 210.16 205.71 209.66 368,365 -1.22(-0.58%)
Dec 04, 2018 216.58 218.00 210.62 210.88 260,154 -6.30(-2.90%)
Dec 03, 2018 219.78 220.34 213.50 217.18 268,407 +0.05(+0.02%)
Nov 30, 2018 216.64 218.04 215.20 217.13 252,055 +0.87(+0.40%)
Nov 29, 2018 216.15 218.88 216.05 216.26 195,912 -0.45(-0.21%)
Nov 28, 2018 215.71 217.90 214.59 216.72 451,638 +1.58(+0.74%)
Nov 27, 2018 212.28 215.57 211.82 215.13 199,974 +2.29(+1.08%)
Nov 26, 2018 211.22 213.62 211.22 212.84 207,928 +2.56(+1.22%)
Nov 23, 2018 208.60 211.73 208.60 210.28 61,132 +0.32(+0.15%)
Nov 21, 2018 209.96 209.96 209.96 0 +1.31(+0.63%)
Nov 20, 2018 209.66 210.69 206.89 208.65 297,081 -3.41(-1.61%)
Nov 19, 2018 212.73 214.43 209.25 212.06 223,419 -0.64(-0.30%)
Nov 16, 2018 208.60 213.25 208.22 212.69 306,096 +2.82(+1.34%)
Nov 15, 2018 205.04 210.09 204.85 209.88 246,120 +3.67(+1.78%)
Nov 14, 2018 210.96 211.76 205.29 206.20 296,652 -3.38(-1.61%)
Nov 13, 2018 209.24 211.74 208.32 209.58 190,738 +0.37(+0.18%)
Nov 12, 2018 212.31 212.48 208.10 209.21 261,363 -3.31(-1.56%)
Nov 09, 2018 212.31 214.21 211.22 212.52 293,609 -0.32(-0.15%)
Nov 08, 2018 211.28 213.46 210.82 212.84 183,585 +1.45(+0.68%)
Nov 07, 2018 207.93 211.82 206.73 211.40 260,416 +4.59(+2.22%)
Nov 06, 2018 206.24 207.91 205.43 206.81 223,232 -0.02(-0.01%)
Nov 05, 2018 205.88 207.44 205.14 206.83 251,682 +0.98(+0.48%)
Nov 02, 2018 204.77 206.66 204.43 205.84 193,170 +1.50(+0.74%)
Nov 01, 2018 206.57 208.78 203.41 204.34 264,345 -1.73(-0.84%)
Oct 31, 2018 202.53 207.66 202.53 206.07 370,221 +4.83(+2.40%)
Oct 30, 2018 197.42 201.57 197.40 201.25 239,363 +5.22(+2.66%)
Oct 29, 2018 198.87 200.81 193.91 196.02 361,986 -0.50(-0.25%)
Oct 26, 2018 196.13 198.54 194.67 196.52 362,668 -2.17(-1.09%)
Oct 25, 2018 199.70 200.70 198.38 198.69 298,695 +0.41(+0.21%)
Oct 24, 2018 200.95 203.35 198.00 198.28 315,247 -2.64(-1.32%)
Oct 23, 2018 200.12 201.89 196.19 200.92 341,602 -2.51(-1.24%)
Oct 22, 2018 203.00 206.44 202.70 203.44 424,376 +1.12(+0.56%)
Oct 19, 2018 200.73 203.37 200.22 202.31 307,617 +2.03(+1.01%)
Oct 18, 2018 199.99 202.67 199.20 200.29 401,441 -0.03(-0.01%)
Oct 17, 2018 199.69 201.15 197.52 200.32 160,065 +0.55(+0.28%)
Oct 16, 2018 196.12 200.22 195.05 199.76 253,809 +4.93(+2.53%)
Oct 15, 2018 195.46 196.47 193.50 194.84 337,004 -1.20(-0.61%)
Oct 12, 2018 198.06 201.47 194.55 196.03 542,591 +1.03(+0.53%)
Oct 11, 2018 197.44 200.91 194.13 195.00 515,718 -3.53(-1.78%)
Oct 10, 2018 204.54 204.73 198.33 198.53 449,180 -6.20(-3.03%)
Oct 09, 2018 202.07 205.87 202.07 204.73 343,651 +2.41(+1.19%)
Oct 08, 2018 204.88 206.04 201.02 202.31 384,124 -2.65(-1.29%)
Oct 05, 2018 205.46 206.13 204.06 204.97 305,771 -0.02(-0.01%)
Oct 04, 2018 207.09 208.06 204.63 204.99 218,964 -2.73(-1.31%)
Oct 03, 2018 208.05 209.22 206.93 207.71 317,279 +0.96(+0.46%)
Oct 02, 2018 207.29 208.07 205.93 206.75 307,162 -0.82(-0.40%)
Oct 01, 2018 207.21 208.24 205.48 207.57 400,170 +1.55(+0.75%)
Sep 28, 2018 205.64 207.86 205.60 206.03 257,885 -0.51(-0.24%)
Sep 27, 2018 207.53 208.82 206.20 206.53 419,025 -1.25(-0.60%)
Sep 26, 2018 209.50 211.61 206.58 207.78 442,393 -1.50(-0.72%)
Sep 25, 2018 201.67 213.55 200.22 209.29 1,062,640 -4.05(-1.90%)
Sep 24, 2018 212.93 214.44 211.68 213.34 519,285 +0.29(+0.14%)
Sep 21, 2018 215.50 216.20 212.71 213.04 520,006 -1.79(-0.83%)
Sep 20, 2018 214.17 215.75 213.62 214.83 255,127 +1.19(+0.56%)
Sep 19, 2018 214.64 215.90 212.84 213.64 340,637 -0.91(-0.43%)
Sep 18, 2018 214.03 215.34 213.02 214.55 284,851 +0.87(+0.41%)
Sep 17, 2018 216.92 216.99 213.49 213.69 294,321 -2.82(-1.30%)
Sep 14, 2018 215.97 218.53 215.97 216.51 200,336 +0.84(+0.39%)
Sep 13, 2018 215.02 215.94 214.71 215.67 156,904 +1.44(+0.67%)
Sep 12, 2018 214.18 214.98 210.15 214.23 230,682 +0.31(+0.15%)
Sep 11, 2018 214.19 214.95 212.67 213.92 268,426 -0.82(-0.38%)
Sep 10, 2018 215.88 216.27 213.35 214.74 206,663 -0.07(-0.03%)
Sep 07, 2018 214.54 216.46 213.85 214.81 449,318 -0.13(-0.06%)
Sep 06, 2018 213.04 215.25 211.97 214.94 236,406 +2.33(+1.10%)
Sep 05, 2018 213.86 214.19 208.72 212.61 276,545 -1.20(-0.56%)
Sep 04, 2018 211.24 213.87 209.68 213.81 195,470 +2.55(+1.21%)
Aug 31, 2018 211.26 211.26 211.26 0 +3.46(+1.67%)
Aug 30, 2018 208.47 209.67 206.67 207.79 212,859 -0.15(-0.07%)
Aug 29, 2018 207.07 209.17 206.30 207.94 184,725 +1.18(+0.57%)
Aug 28, 2018 205.31 207.48 205.14 206.76 234,027 +1.57(+0.76%)
Aug 27, 2018 206.78 206.78 204.79 205.19 136,423 -0.22(-0.11%)
Aug 24, 2018 203.89 206.41 203.08 205.41 129,291 +1.88(+0.92%)
Aug 23, 2018 202.84 204.53 202.24 203.54 154,296 +0.96(+0.47%)
Aug 22, 2018 203.39 204.39 202.45 202.57 248,515 -1.10(-0.54%)
Aug 21, 2018 202.61 204.43 202.57 203.67 157,446 +0.55(+0.27%)
Aug 20, 2018 202.54 204.19 202.51 203.12 159,211 +1.17(+0.58%)
Aug 17, 2018 199.78 202.15 199.29 201.95 279,112 +2.10(+1.05%)
Aug 16, 2018 198.54 201.70 198.54 199.85 293,593 +2.26(+1.14%)
Aug 15, 2018 197.39 197.80 195.29 197.59 115,206 -0.97(-0.49%)
Aug 14, 2018 197.34 198.72 196.48 198.56 170,803 +2.02(+1.03%)
Aug 13, 2018 194.65 197.27 194.65 196.54 246,623 +1.95(+1.00%)
Aug 10, 2018 194.69 195.78 192.93 194.59 326,723 -1.39(-0.71%)
Aug 09, 2018 195.51 197.66 195.38 195.98 233,871 +0.50(+0.26%)
Aug 08, 2018 195.23 196.67 193.94 195.48 283,056 -0.01(-0.00%)
Aug 07, 2018 195.07 199.58 195.07 195.49 581,795 +0.90(+0.46%)
Aug 06, 2018 185.99 194.76 185.99 194.59 467,527 +8.87(+4.78%)
Aug 03, 2018 185.38 186.20 183.61 185.72 326,832 +0.58(+0.31%)
Aug 02, 2018 183.17 186.14 182.63 185.14 335,627 +1.67(+0.91%)
Aug 01, 2018 184.55 185.54 182.66 183.47 258,680 -0.92(-0.50%)
Jul 31, 2018 184.98 185.99 183.80 184.40 258,520 -0.08(-0.04%)
Jul 30, 2018 186.57 186.57 184.29 184.48 302,364 -1.67(-0.89%)
Jul 27, 2018 188.09 188.67 184.14 186.15 272,670 -1.56(-0.83%)
Jul 26, 2018 189.75 190.62 187.35 187.70 160,700 -2.17(-1.14%)
Jul 25, 2018 188.52 191.21 187.89 189.87 236,117 +1.43(+0.76%)
Jul 24, 2018 188.15 190.03 187.89 188.44 244,741 +1.45(+0.77%)
Jul 23, 2018 188.34 188.58 186.02 187.00 257,140 -1.20(-0.64%)
Jul 20, 2018 188.20 188.92 187.73 188.20 478,026 +0.07(+0.04%)
Jul 19, 2018 187.92 188.69 187.34 188.12 181,493 -0.75(-0.40%)
Jul 18, 2018 188.36 189.01 186.40 188.88 192,113 +1.03(+0.55%)
Jul 17, 2018 184.80 188.19 184.49 187.85 370,832 +3.08(+1.67%)
Jul 16, 2018 185.67 186.85 184.05 184.77 279,037 -0.39(-0.21%)
Jul 13, 2018 188.12 188.12 184.39 185.17 427,626 -2.89(-1.54%)
Jul 12, 2018 190.13 191.47 187.51 188.06 284,989 -0.52(-0.28%)
Jul 11, 2018 187.40 190.28 187.40 188.58 320,223 +0.45(+0.24%)
Jul 10, 2018 187.59 188.62 187.13 188.13 278,876 +0.81(+0.44%)
Jul 09, 2018 185.98 187.39 185.93 187.32 244,694 +2.67(+1.45%)
Jul 06, 2018 183.18 186.63 183.18 184.64 271,342 +1.52(+0.83%)
Jul 05, 2018 183.65 183.82 180.92 183.12 284,414 +0.66(+0.36%)
Jul 03, 2018 182.47 182.47 182.47 0 -0.87(-0.47%)
Jul 02, 2018 180.54 183.49 180.54 183.34 329,703 +1.92(+1.06%)
Jun 29, 2018 181.14 183.61 180.96 181.41 368,154 +0.57(+0.31%)
Jun 28, 2018 183.37 184.47 179.21 180.84 599,857 -2.55(-1.39%)
Jun 27, 2018 181.21 186.53 181.21 183.39 553,525 +2.88(+1.59%)
Jun 26, 2018 186.77 187.15 180.14 180.51 1,075,590 -9.84(-5.17%)
Jun 25, 2018 193.17 193.17 189.38 190.36 413,939 -2.82(-1.46%)
Jun 22, 2018 196.37 196.62 193.12 193.18 309,275 -1.91(-0.98%)
Jun 21, 2018 197.22 197.80 194.54 195.08 246,718 -2.53(-1.28%)
Jun 20, 2018 196.89 198.39 196.69 197.61 267,128 +1.72(+0.88%)
Jun 19, 2018 194.09 196.26 194.09 195.89 261,201 +0.09(+0.05%)
Jun 18, 2018 194.53 196.53 194.36 195.80 170,860 +0.56(+0.29%)
Jun 15, 2018 196.24 195.41 195.24 499,269 -0.16(-0.08%)
Jun 14, 2018 195.19 195.75 193.53 195.41 221,997 +1.26(+0.65%)
Jun 13, 2018 193.74 195.58 192.61 194.14 415,078 +1.20(+0.62%)
Jun 12, 2018 191.95 193.21 191.53 192.94 225,194 +0.91(+0.47%)
Jun 11, 2018 190.73 192.58 190.66 192.03 175,498 +1.18(+0.62%)
Jun 08, 2018 188.69 191.04 188.69 190.85 256,533 +1.76(+0.93%)
Jun 07, 2018 188.63 189.38 188.10 189.09 195,821 +0.96(+0.51%)
Jun 06, 2018 186.93 188.13 288,693 +0.58(+0.31%)
Jun 05, 2018 187.22 188.43 186.90 187.56 210,639 +0.47(+0.25%)
Jun 04, 2018 187.32 188.34 186.19 187.09 309,603 +0.34(+0.18%)
Jun 01, 2018 185.22 187.42 184.68 186.75 173,400 +2.67(+1.45%)
May 31, 2018 184.98 185.69 183.52 184.08 192,111 -1.02(-0.55%)
May 30, 2018 184.23 185.52 183.35 185.09 381,235 +2.66(+1.46%)
May 29, 2018 181.96 183.25 180.31 182.43 296,978 -1.01(-0.55%)
May 25, 2018 183.44 183.44 183.44 0 -0.90(-0.49%)
May 24, 2018 183.76 184.63 182.96 184.34 133,668 +0.63(+0.34%)
May 23, 2018 181.98 184.07 181.98 183.71 177,883 +0.73(+0.40%)
May 22, 2018 183.97 184.77 182.47 182.98 440,996 -0.76(-0.41%)
May 21, 2018 180.71 183.96 180.71 183.74 294,273 +3.91(+2.18%)
May 18, 2018 179.83 181.18 179.18 179.83 209,222 -0.25(-0.14%)
May 17, 2018 179.89 181.34 179.56 180.07 148,689 +0.21(+0.12%)
May 16, 2018 179.12 180.41 178.24 179.86 215,451 +0.86(+0.48%)
May 15, 2018 177.61 179.83 177.26 179.00 367,405 +0.22(+0.12%)
May 14, 2018 180.14 180.37 177.10 178.78 308,484 -1.04(-0.58%)
May 11, 2018 179.84 180.67 179.14 179.82 232,625 +0.07(+0.04%)
May 10, 2018 179.31 181.19 179.04 179.74 227,131 +0.56(+0.31%)
May 09, 2018 177.17 179.72 176.56 179.18 289,347 +2.56(+1.45%)
May 08, 2018 174.04 176.69 173.65 176.62 283,173 +2.38(+1.36%)
May 07, 2018 173.01 174.84 173.01 174.25 383,272 +1.63(+0.94%)
May 04, 2018 170.00 173.65 168.62 172.62 469,193 +2.49(+1.47%)
May 03, 2018 168.56 171.42 167.86 170.13 469,098 +0.84(+0.49%)
May 02, 2018 171.75 172.48 169.12 169.29 530,861 -2.38(-1.38%)
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.