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

W.W Grainger (NY: GWW )

923.90 +3.60 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
May 31, 2018 280.50 283.54 277.17 282.61 1,036,332 +1.40(+0.50%)
May 30, 2018 278.14 282.74 275.96 281.21 541,379 +4.15(+1.50%)
May 29, 2018 282.36 283.43 273.72 277.06 766,669 -6.31(-2.23%)
May 25, 2018 283.37 283.37 283.37 0 -1.01(-0.36%)
May 24, 2018 279.68 285.08 278.97 284.39 702,736 +5.22(+1.87%)
May 23, 2018 277.51 281.15 276.12 279.17 725,968 -0.61(-0.22%)
May 22, 2018 286.47 287.81 279.24 279.78 839,119 -7.33(-2.55%)
May 21, 2018 282.70 290.40 282.43 287.11 921,701 +5.75(+2.04%)
May 18, 2018 280.85 282.07 279.20 281.35 774,858 +0.74(+0.26%)
May 17, 2018 278.42 282.67 278.42 280.61 505,537 +0.39(+0.14%)
May 16, 2018 274.88 281.40 274.61 280.22 814,137 +5.05(+1.83%)
May 15, 2018 269.75 275.38 267.66 275.17 775,714 +4.70(+1.74%)
May 14, 2018 272.42 273.64 267.37 270.47 378,886 -0.31(-0.11%)
May 11, 2018 273.58 276.96 270.44 270.78 572,452 -2.52(-0.92%)
May 10, 2018 271.34 273.50 268.70 273.30 894,600 +3.95(+1.47%)
May 09, 2018 264.79 271.29 264.02 269.35 604,986 +5.24(+1.99%)
May 08, 2018 264.88 266.88 262.25 264.11 491,949 +0.64(+0.24%)
May 07, 2018 262.00 265.37 259.59 263.47 496,533 +2.37(+0.91%)
May 04, 2018 253.90 262.39 252.10 261.10 652,299 +6.31(+2.48%)
May 03, 2018 256.34 256.34 247.96 254.79 759,503 -0.97(-0.38%)
May 02, 2018 255.92 261.21 254.85 255.76 667,883 -0.95(-0.37%)
May 01, 2018 254.88 256.95 251.87 256.70 716,838 +0.54(+0.21%)
Apr 30, 2018 257.88 260.45 255.86 256.17 903,476 -2.30(-0.89%)
Apr 27, 2018 252.06 259.54 251.23 258.46 906,490 +6.35(+2.52%)
Apr 26, 2018 252.91 253.81 246.04 252.11 1,053,955 -0.34(-0.13%)
Apr 25, 2018 253.57 255.15 250.22 252.44 1,357,369 -2.09(-0.82%)
Apr 24, 2018 263.08 263.71 250.07 254.54 1,177,240 -5.94(-2.28%)
Apr 23, 2018 263.50 264.77 259.55 260.47 754,552 -2.11(-0.80%)
Apr 20, 2018 275.42 275.77 260.06 262.59 1,426,199 -10.45(-3.83%)
Apr 19, 2018 276.79 282.07 265.42 273.04 3,575,138 +13.83(+5.34%)
Apr 18, 2018 259.86 263.24 258.31 259.21 1,185,665 +1.04(+0.40%)
Apr 17, 2018 260.30 260.30 255.55 258.17 787,268 -0.52(-0.20%)
Apr 16, 2018 256.90 258.89 254.77 258.69 830,421 +5.02(+1.98%)
Apr 13, 2018 260.67 260.67 253.67 253.67 1,265,133 -4.82(-1.86%)
Apr 12, 2018 255.69 259.55 254.94 258.49 639,100 +4.31(+1.69%)
Apr 11, 2018 259.65 263.48 250.89 254.18 1,394,376 -11.68(-4.39%)
Apr 10, 2018 263.46 267.51 263.31 265.86 907,027 +4.89(+1.87%)
Apr 09, 2018 264.10 264.67 258.87 260.98 956,840 -0.04(-0.01%)
Apr 06, 2018 265.19 268.33 256.42 261.01 933,239 -6.46(-2.42%)
Apr 05, 2018 264.49 270.39 263.41 267.48 798,490 +4.84(+1.84%)
Apr 04, 2018 256.50 264.50 255.07 262.63 943,481 +4.17(+1.61%)
Apr 03, 2018 253.46 259.03 251.89 258.46 777,547 +6.58(+2.61%)
Apr 02, 2018 255.88 258.47 248.76 251.88 895,308 -5.13(-1.99%)
Mar 29, 2018 257.00 257.00 257.00 0 +4.36(+1.73%)
Mar 28, 2018 248.56 253.87 247.69 252.64 925,318 +4.05(+1.63%)
Mar 27, 2018 251.87 252.49 247.12 248.59 703,589 -3.28(-1.30%)
Mar 26, 2018 248.16 252.90 247.69 251.87 872,185 +5.99(+2.44%)
Mar 23, 2018 256.53 257.76 245.85 245.88 1,024,613 -9.21(-3.61%)
Mar 22, 2018 258.21 261.97 254.84 255.09 626,934 -4.83(-1.86%)
Mar 21, 2018 260.14 262.05 258.23 259.92 520,537 -0.22(-0.08%)
Mar 20, 2018 262.20 266.29 259.66 260.14 602,850 -0.61(-0.23%)
Mar 19, 2018 263.39 265.63 258.12 260.75 1,177,523 -2.16(-0.82%)
Mar 16, 2018 257.27 263.51 256.35 262.90 1,424,882 +6.80(+2.66%)
Mar 15, 2018 255.27 257.11 254.60 256.10 793,434 +0.97(+0.38%)
Mar 14, 2018 253.75 258.07 251.01 255.13 802,978 +3.24(+1.29%)
Mar 13, 2018 256.89 256.89 250.40 251.89 785,539 -2.81(-1.10%)
Mar 12, 2018 254.91 257.47 254.09 254.70 767,681 -0.63(-0.25%)
Mar 09, 2018 251.21 257.98 250.54 255.33 994,720 +5.22(+2.09%)
Mar 08, 2018 248.62 250.29 245.78 250.11 708,045 +3.13(+1.27%)
Mar 07, 2018 247.43 246.98 1,108,009 +3.19(+1.31%)
Mar 06, 2018 239.36 248.79 237.48 243.79 1,353,558 +7.22(+3.05%)
Mar 05, 2018 232.04 238.10 231.52 236.57 770,010 +4.12(+1.77%)
Mar 02, 2018 230.72 232.84 226.49 232.45 990,987 -0.37(-0.16%)
Mar 01, 2018 237.61 239.01 231.28 232.82 1,145,862 -5.32(-2.23%)
Feb 28, 2018 242.74 243.32 238.14 238.14 814,243 -2.94(-1.22%)
Feb 27, 2018 247.38 249.47 241.08 241.08 668,518 -5.50(-2.23%)
Feb 26, 2018 243.32 247.08 242.40 246.58 541,653 +4.22(+1.74%)
Feb 23, 2018 241.16 242.73 239.60 242.36 516,159 +2.36(+0.98%)
Feb 22, 2018 240.02 242.34 239.00 240.01 750,999 +1.65(+0.69%)
Feb 21, 2018 240.67 243.05 238.35 238.36 603,813 -1.66(-0.69%)
Feb 20, 2018 240.82 244.08 239.07 240.01 525,906 -2.80(-1.15%)
Feb 16, 2018 242.81 242.81 242.81 0 -2.62(-1.07%)
Feb 15, 2018 242.84 247.54 240.59 245.43 887,224 +4.39(+1.82%)
Feb 14, 2018 244.57 245.39 238.12 241.04 1,274,909 -6.04(-2.44%)
Feb 13, 2018 243.27 248.18 242.14 247.08 967,345 +1.77(+0.72%)
Feb 12, 2018 245.31 247.65 243.87 245.31 1,462,487 +1.90(+0.78%)
Feb 09, 2018 236.21 245.23 233.55 243.41 1,985,820 +9.12(+3.89%)
Feb 08, 2018 235.19 240.11 233.13 234.29 1,005,339 -1.17(-0.50%)
Feb 07, 2018 234.66 237.41 232.53 235.46 1,085,736 +0.80(+0.34%)
Feb 06, 2018 223.93 238.37 223.93 234.66 1,333,107 +1.34(+0.57%)
Feb 05, 2018 233.61 234.65 227.77 233.32 972,879 -1.96(-0.83%)
Feb 02, 2018 240.19 240.26 235.08 235.28 933,194 -5.83(-2.42%)
Feb 01, 2018 241.93 246.69 239.40 241.11 995,500 -3.20(-1.31%)
Jan 31, 2018 250.03 251.33 242.36 244.31 1,905,055 -5.25(-2.10%)
Jan 30, 2018 247.77 250.74 245.66 249.55 1,209,765 +0.88(+0.35%)
Jan 29, 2018 258.69 260.91 247.92 248.68 1,708,763 -9.77(-3.78%)
Jan 26, 2018 260.91 262.97 255.78 258.44 1,520,029 -1.07(-0.41%)
Jan 25, 2018 249.15 270.12 248.48 259.51 5,364,254 +13.11(+5.32%)
Jan 24, 2018 234.10 248.47 233.09 246.40 4,546,127 +38.52(+18.53%)
Jan 23, 2018 206.17 209.37 204.76 207.88 1,358,725 -0.37(-0.18%)
Jan 22, 2018 207.58 208.71 202.26 208.25 1,071,037 -0.17(-0.08%)
Jan 19, 2018 207.00 210.09 205.77 208.42 726,551 +2.28(+1.11%)
Jan 18, 2018 204.87 208.76 204.70 206.14 1,425,758 +2.08(+1.02%)
Jan 17, 2018 206.22 206.88 202.60 204.06 1,934,757 -5.96(-2.84%)
Jan 16, 2018 214.87 214.87 209.43 210.02 1,016,525 -3.50(-1.64%)
Jan 12, 2018 213.51 213.51 213.51 0 -1.86(-0.86%)
Jan 11, 2018 210.64 215.62 209.92 215.37 748,094 +5.41(+2.58%)
Jan 10, 2018 211.38 209.96 922,594 -5.02(-2.33%)
Jan 09, 2018 216.09 217.24 214.19 214.98 843,873 -0.87(-0.40%)
Jan 08, 2018 214.98 216.52 212.65 215.85 1,053,844 +0.00(+0.00%)
Jan 05, 2018 214.13 216.19 213.20 215.85 851,126 +1.98(+0.93%)
Jan 04, 2018 212.94 214.67 211.24 213.87 1,048,970 +1.66(+0.78%)
Jan 03, 2018 213.23 214.51 210.55 212.21 994,743 -1.34(-0.63%)
Jan 02, 2018 214.76 216.33 211.09 213.55 702,804 -0.49(-0.23%)
Dec 29, 2017 214.04 214.04 214.04 0 -1.55(-0.72%)
Dec 28, 2017 215.11 215.81 213.15 215.59 487,659 +0.87(+0.41%)
Dec 27, 2017 213.82 214.82 212.94 214.72 373,657 +0.90(+0.42%)
Dec 26, 2017 212.00 215.62 212.00 213.82 612,483 +1.06(+0.50%)
Dec 22, 2017 212.84 213.68 210.54 212.76 645,730 -0.16(-0.08%)
Dec 21, 2017 209.61 213.53 209.19 212.93 640,291 +3.70(+1.77%)
Dec 20, 2017 208.79 210.22 207.86 209.23 627,294 +2.13(+1.03%)
Dec 19, 2017 208.49 208.99 206.08 207.10 563,139 -1.21(-0.58%)
Dec 18, 2017 208.64 209.90 206.51 208.31 790,004 -0.04(-0.02%)
Dec 15, 2017 203.62 209.02 203.48 208.35 1,471,691 +6.61(+3.28%)
Dec 14, 2017 203.26 204.47 201.47 201.74 545,866 -1.48(-0.73%)
Dec 13, 2017 202.13 203.45 200.65 203.21 543,576 +1.73(+0.86%)
Dec 12, 2017 201.48 203.15 200.44 201.48 707,004 -1.04(-0.51%)
Dec 11, 2017 202.48 204.63 202.12 202.52 442,841 -0.34(-0.17%)
Dec 08, 2017 202.07 203.88 201.36 202.86 636,188 +1.49(+0.74%)
Dec 07, 2017 200.87 203.04 199.82 201.37 768,190 +0.76(+0.38%)
Dec 06, 2017 204.94 204.94 199.61 200.61 1,866,475 -4.78(-2.33%)
Dec 05, 2017 207.62 208.61 204.59 205.40 1,353,668 -0.72(-0.35%)
Dec 04, 2017 200.59 210.11 200.59 206.11 1,641,623 +8.40(+4.25%)
Dec 01, 2017 200.29 200.50 195.45 197.71 1,103,650 -2.79(-1.39%)
Nov 30, 2017 196.37 201.50 195.81 200.50 1,194,868 +4.11(+2.09%)
Nov 29, 2017 191.68 197.80 190.92 196.39 1,393,583 +4.71(+2.46%)
Nov 28, 2017 184.19 192.18 184.01 191.68 1,144,305 +7.67(+4.17%)
Nov 27, 2017 181.81 184.38 181.50 184.01 606,010 +2.67(+1.47%)
Nov 24, 2017 182.95 183.01 179.61 181.33 241,759 -0.23(-0.13%)
Nov 22, 2017 181.59 185.51 181.34 181.56 417,920 +0.70(+0.39%)
Nov 21, 2017 181.20 182.96 179.45 180.86 907,699 +0.01(+0.00%)
Nov 20, 2017 179.13 180.99 178.43 180.85 718,106 +1.63(+0.91%)
Nov 17, 2017 179.57 181.85 178.28 179.22 650,126 -0.62(-0.34%)
Nov 16, 2017 177.50 181.75 177.33 179.84 631,474 +2.51(+1.41%)
Nov 15, 2017 176.33 179.60 175.31 177.33 971,710 +0.14(+0.08%)
Nov 14, 2017 176.22 177.86 173.40 177.19 1,135,668 -0.19(-0.11%)
Nov 13, 2017 184.10 184.10 175.95 177.38 1,433,568 -6.97(-3.78%)
Nov 10, 2017 184.83 194.33 183.34 184.35 2,693,401 -1.19(-0.64%)
Nov 09, 2017 185.33 188.19 180.14 185.54 1,957,817 -1.85(-0.99%)
Nov 08, 2017 184.72 189.35 183.49 187.39 1,186,711 +2.66(+1.44%)
Nov 07, 2017 183.67 185.47 181.34 184.74 953,319 +1.44(+0.79%)
Nov 06, 2017 179.46 184.36 179.43 183.29 935,328 +3.21(+1.78%)
Nov 03, 2017 179.20 181.26 178.28 180.08 802,161 +0.88(+0.49%)
Nov 02, 2017 176.68 179.38 173.83 179.20 1,086,478 +3.11(+1.76%)
Nov 01, 2017 179.85 180.75 174.93 176.09 1,030,755 -1.91(-1.07%)
Oct 31, 2017 180.56 182.35 177.83 178.00 851,748 -1.52(-0.85%)
Oct 30, 2017 180.11 183.28 179.46 179.52 1,138,424 -0.33(-0.19%)
Oct 27, 2017 180.39 181.25 178.06 179.86 1,110,013 -1.28(-0.71%)
Oct 26, 2017 178.16 184.73 175.63 181.13 1,650,971 +3.65(+2.05%)
Oct 25, 2017 177.43 177.82 173.44 177.49 2,215,708 -1.10(-0.61%)
Oct 24, 2017 189.53 190.63 178.31 178.59 2,225,006 -10.04(-5.32%)
Oct 23, 2017 186.76 189.80 186.28 188.62 992,073 +1.52(+0.81%)
Oct 20, 2017 185.10 189.23 184.36 187.10 978,888 +2.85(+1.54%)
Oct 19, 2017 186.76 187.18 182.63 184.26 1,979,793 -3.75(-1.99%)
Oct 18, 2017 188.27 192.45 185.64 188.00 3,398,301 +3.05(+1.65%)
Oct 17, 2017 169.49 187.09 167.85 184.95 6,750,931 +20.76(+12.65%)
Oct 16, 2017 163.24 164.72 161.75 164.19 1,741,991 +1.18(+0.72%)
Oct 13, 2017 160.29 163.80 160.00 163.01 1,398,715 +3.15(+1.97%)
Oct 12, 2017 155.22 159.98 155.22 159.86 896,437 +4.55(+2.93%)
Oct 11, 2017 152.85 155.69 149.87 155.31 1,581,569 -1.27(-0.81%)
Oct 10, 2017 160.25 161.56 156.09 156.58 1,155,342 -3.32(-2.08%)
Oct 09, 2017 162.35 163.69 159.40 159.90 759,355 -2.22(-1.37%)
Oct 06, 2017 163.41 164.61 161.63 162.13 620,984 -1.96(-1.20%)
Oct 05, 2017 162.97 164.71 162.07 164.09 566,012 +1.22(+0.75%)
Oct 04, 2017 164.07 164.64 161.61 162.88 943,387 -1.31(-0.80%)
Oct 03, 2017 163.87 164.44 162.59 164.19 577,498 +0.13(+0.08%)
Oct 02, 2017 161.84 164.74 161.16 164.06 750,094 +2.22(+1.37%)
Sep 29, 2017 161.88 163.86 161.58 161.84 626,097 -0.30(-0.18%)
Sep 28, 2017 162.00 164.02 160.82 162.14 669,304 -0.70(-0.43%)
Sep 27, 2017 163.31 164.83 159.59 162.84 1,319,752 -0.12(-0.07%)
Sep 26, 2017 161.30 163.54 159.61 162.96 892,433 +1.98(+1.23%)
Sep 25, 2017 159.26 161.25 158.13 160.97 832,432 +1.96(+1.23%)
Sep 22, 2017 158.36 159.86 157.75 159.01 640,815 +0.92(+0.58%)
Sep 21, 2017 157.72 159.09 157.35 158.09 484,561 +0.37(+0.23%)
Sep 20, 2017 153.38 159.06 153.38 157.72 1,191,182 +4.10(+2.67%)
Sep 19, 2017 153.93 154.09 151.28 153.63 844,514 -0.35(-0.23%)
Sep 18, 2017 152.26 155.09 151.51 153.98 1,206,834 +1.86(+1.23%)
Sep 15, 2017 152.29 152.65 150.95 152.12 1,037,253 -0.31(-0.20%)
Sep 14, 2017 151.36 153.48 151.30 152.42 855,493 +0.70(+0.46%)
Sep 13, 2017 149.59 151.95 149.59 151.72 1,156,922 +2.00(+1.34%)
Sep 12, 2017 148.88 150.49 147.53 149.72 579,101 +1.53(+1.03%)
Sep 11, 2017 149.19 150.94 147.99 148.19 707,790 -0.34(-0.23%)
Sep 08, 2017 146.24 149.29 145.96 148.53 844,525 +2.15(+1.47%)
Sep 07, 2017 147.38 147.38 143.37 146.38 945,736 -1.22(-0.83%)
Sep 06, 2017 146.49 148.66 146.19 147.60 1,225,835 +2.32(+1.60%)
Sep 05, 2017 148.00 148.65 145.21 145.28 782,870 -2.19(-1.48%)
Sep 01, 2017 146.36 149.24 146.09 147.47 738,004 +1.10(+0.75%)
Aug 31, 2017 144.85 146.98 143.62 146.37 888,742 +2.64(+1.84%)
Aug 30, 2017 141.45 144.19 140.10 143.73 799,016 +2.23(+1.58%)
Aug 29, 2017 141.54 143.30 139.65 141.50 987,916 +0.82(+0.58%)
Aug 28, 2017 143.70 144.23 139.56 140.68 1,039,932 -3.19(-2.22%)
Aug 25, 2017 143.37 144.33 142.43 143.87 730,484 +1.31(+0.92%)
Aug 24, 2017 145.75 146.43 142.37 142.55 794,146 -2.89(-1.99%)
Aug 23, 2017 147.10 147.81 145.30 145.44 675,473 -2.59(-1.75%)
Aug 22, 2017 143.13 148.69 143.02 148.04 1,214,504 +5.41(+3.79%)
Aug 21, 2017 144.96 145.29 142.57 142.63 960,600 -2.68(-1.85%)
Aug 18, 2017 147.69 148.29 145.18 145.31 1,111,002 -2.89(-1.95%)
Aug 17, 2017 148.38 150.14 148.00 148.20 953,588 -0.43(-0.29%)
Aug 16, 2017 148.60 149.42 147.78 148.63 720,175 +0.00(+0.00%)
Aug 15, 2017 150.08 150.44 148.61 148.63 856,788 -1.72(-1.14%)
Aug 14, 2017 148.63 150.67 148.24 150.35 815,902 +2.85(+1.93%)
Aug 11, 2017 147.76 148.72 147.09 147.50 539,201 +0.27(+0.18%)
Aug 10, 2017 148.01 148.76 146.76 147.23 747,425 -1.17(-0.79%)
Aug 09, 2017 147.49 148.59 145.93 148.40 686,043 +1.35(+0.92%)
Aug 08, 2017 150.41 150.70 146.67 147.05 767,678 -2.50(-1.67%)
Aug 07, 2017 152.28 152.40 149.40 149.55 726,009 -2.64(-1.74%)
Aug 04, 2017 151.15 154.11 150.94 152.19 775,721 +0.79(+0.52%)
Aug 03, 2017 151.84 152.75 150.79 151.41 705,264 -0.49(-0.32%)
Aug 02, 2017 150.84 152.48 150.06 151.90 1,086,560 +0.27(+0.18%)
Aug 01, 2017 149.62 151.63 148.63 151.63 1,193,619 +2.66(+1.79%)
Jul 31, 2017 148.12 149.15 147.29 148.97 1,652,245 +1.35(+0.91%)
Jul 28, 2017 149.20 149.92 146.65 147.62 804,863 -2.00(-1.34%)
Jul 27, 2017 147.77 149.79 147.01 149.62 1,002,804 +1.15(+0.78%)
Jul 26, 2017 151.04 151.61 148.24 148.47 1,099,503 -2.57(-1.70%)
Jul 25, 2017 150.09 152.79 149.06 151.04 1,093,157 +1.95(+1.31%)
Jul 24, 2017 147.34 150.31 147.21 149.09 1,085,382 +1.73(+1.18%)
Jul 21, 2017 147.45 148.16 145.94 147.36 1,500,128 -0.91(-0.61%)
Jul 20, 2017 145.94 150.34 145.33 148.27 2,113,517 +3.37(+2.32%)
Jul 19, 2017 160.87 161.17 143.21 144.90 4,327,742 -10.98(-7.04%)
Jul 18, 2017 153.43 156.38 152.95 155.88 1,952,848 +2.03(+1.32%)
Jul 17, 2017 153.62 155.54 152.34 153.86 1,220,093 +0.29(+0.19%)
Jul 14, 2017 152.73 154.24 151.93 153.57 1,398,639 +1.69(+1.11%)
Jul 13, 2017 150.78 152.76 150.64 151.88 1,626,711 +1.06(+0.71%)
Jul 12, 2017 158.77 159.42 149.59 150.82 2,148,102 -6.90(-4.37%)
Jul 11, 2017 158.69 158.69 155.11 157.72 1,070,094 -1.38(-0.86%)
Jul 10, 2017 160.38 161.17 157.80 159.09 1,054,147 -1.06(-0.66%)
Jul 07, 2017 161.82 161.82 159.23 160.16 672,529 -1.66(-1.03%)
Jul 06, 2017 164.15 165.19 161.36 161.82 1,121,481 -2.73(-1.66%)
Jul 05, 2017 165.40 166.01 161.94 164.55 1,391,509 -0.87(-0.52%)
Jul 03, 2017 162.36 165.88 161.55 165.42 875,662 +4.13(+2.56%)
Jun 30, 2017 160.24 162.17 159.29 161.29 761,599 +1.40(+0.88%)
Jun 29, 2017 158.69 160.99 158.64 159.89 930,037 +1.79(+1.13%)
Jun 28, 2017 157.32 159.52 157.05 158.10 646,827 +1.68(+1.07%)
Jun 27, 2017 158.96 158.96 155.05 156.42 742,842 -2.45(-1.54%)
Jun 26, 2017 157.81 159.28 157.18 158.87 662,123 +1.29(+0.82%)
Jun 23, 2017 154.58 157.79 154.48 157.58 923,350 +3.22(+2.08%)
Jun 22, 2017 155.61 156.02 153.32 154.37 939,400 -0.80(-0.52%)
Jun 21, 2017 155.97 155.97 153.02 155.17 1,190,204 -0.88(-0.56%)
Jun 20, 2017 160.01 160.49 155.90 156.04 1,127,637 -4.32(-2.70%)
Jun 19, 2017 161.13 162.49 159.66 160.37 993,158 -0.73(-0.45%)
Jun 16, 2017 158.01 161.10 156.38 161.10 1,428,259 +3.18(+2.01%)
Jun 15, 2017 157.51 159.93 157.25 157.92 824,041 -0.23(-0.15%)
Jun 14, 2017 159.25 159.91 154.94 158.15 1,520,681 -0.95(-0.60%)
Jun 13, 2017 160.19 160.47 158.59 159.10 900,925 -1.30(-0.81%)
Jun 12, 2017 158.14 163.41 158.14 160.40 1,549,834 +2.86(+1.81%)
Jun 09, 2017 152.43 157.88 152.43 157.54 1,417,321 +5.12(+3.36%)
Jun 08, 2017 154.78 150.88 152.42 1,239,328 +0.97(+0.64%)
Jun 07, 2017 151.77 154.88 151.16 151.44 957,228 -0.33(-0.22%)
Jun 06, 2017 154.44 154.44 150.61 151.77 1,333,038 -3.65(-2.35%)
Jun 05, 2017 153.54 156.23 153.28 155.42 1,221,533 +1.11(+0.72%)
Jun 02, 2017 155.51 156.13 153.61 154.31 738,236 -0.63(-0.41%)
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.