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

Public Storage (NY: PSA )

257.73 -0.95 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2020 190.56 191.69 188.03 191.04 1,006,744 +1.55(+0.82%)
Sep 29, 2020 189.69 191.19 187.39 189.49 649,771 -0.19(-0.10%)
Sep 28, 2020 189.42 191.37 188.53 189.68 679,427 +2.28(+1.22%)
Sep 25, 2020 182.62 187.50 182.26 187.39 701,947 +3.28(+1.78%)
Sep 24, 2020 183.36 186.72 183.15 184.11 693,946 +1.48(+0.81%)
Sep 23, 2020 187.48 187.63 182.33 182.62 967,713 -5.54(-2.94%)
Sep 22, 2020 185.43 188.92 185.43 188.17 899,595 +2.64(+1.42%)
Sep 21, 2020 188.84 192.11 183.97 185.52 1,131,082 -4.05(-2.14%)
Sep 18, 2020 189.09 190.60 187.88 189.57 1,420,683 -1.03(-0.54%)
Sep 17, 2020 191.33 193.95 188.79 190.60 873,889 -1.97(-1.02%)
Sep 16, 2020 191.00 194.12 190.04 192.57 836,288 +3.00(+1.58%)
Sep 15, 2020 192.96 194.37 189.36 189.57 773,898 -3.20(-1.66%)
Sep 14, 2020 188.64 193.38 187.69 192.77 819,592 +5.27(+2.81%)
Sep 11, 2020 185.99 189.01 185.18 187.50 784,019 +2.08(+1.12%)
Sep 10, 2020 183.99 186.58 181.70 185.41 977,153 +1.21(+0.66%)
Sep 09, 2020 183.45 188.74 183.20 184.21 1,215,342 +2.35(+1.29%)
Sep 08, 2020 180.43 182.91 178.10 181.85 998,923 +1.54(+0.85%)
Sep 04, 2020 181.44 183.49 178.04 180.31 656,016 -0.67(-0.37%)
Sep 03, 2020 182.68 185.89 179.99 180.99 1,173,176 -1.05(-0.57%)
Sep 02, 2020 180.43 182.14 178.75 182.03 1,239,804 +0.65(+0.36%)
Sep 01, 2020 179.91 181.56 176.96 181.39 563,276 +0.85(+0.47%)
Aug 31, 2020 180.96 182.45 179.79 180.54 1,023,464 -0.88(-0.49%)
Aug 28, 2020 180.17 181.60 177.67 181.42 694,017 +1.84(+1.03%)
Aug 27, 2020 177.82 180.56 177.48 179.57 588,074 +2.35(+1.32%)
Aug 26, 2020 175.07 177.38 173.57 177.23 759,369 +1.49(+0.85%)
Aug 25, 2020 175.60 175.78 173.89 175.74 552,876 +0.17(+0.10%)
Aug 24, 2020 174.57 175.58 172.96 175.57 569,145 +0.01(+0.01%)
Aug 21, 2020 173.69 175.70 172.51 175.56 885,433 +2.80(+1.62%)
Aug 20, 2020 167.58 172.90 167.50 172.77 687,572 +4.96(+2.95%)
Aug 19, 2020 171.49 171.49 166.96 167.81 905,827 -2.98(-1.75%)
Aug 18, 2020 170.02 171.91 168.53 170.79 698,836 +0.78(+0.46%)
Aug 17, 2020 169.21 170.13 167.83 170.01 960,743 -0.19(-0.11%)
Aug 14, 2020 167.92 172.44 167.92 170.20 755,195 +2.50(+1.49%)
Aug 13, 2020 167.83 169.81 166.94 167.70 652,392 -0.92(-0.54%)
Aug 12, 2020 169.60 170.07 165.97 168.62 599,690 -0.52(-0.31%)
Aug 11, 2020 173.55 173.79 167.97 169.14 768,893 -2.97(-1.73%)
Aug 10, 2020 170.08 173.22 169.71 172.11 758,842 +2.75(+1.63%)
Aug 07, 2020 165.41 171.57 165.41 169.36 1,137,086 +2.69(+1.62%)
Aug 06, 2020 164.03 166.98 158.29 166.66 1,874,972 -0.76(-0.45%)
Aug 05, 2020 171.51 171.68 166.50 167.42 1,066,504 -3.75(-2.19%)
Aug 04, 2020 167.07 171.70 166.64 171.17 1,198,995 +4.71(+2.83%)
Aug 03, 2020 169.01 169.15 166.16 166.46 774,561 -3.43(-2.02%)
Jul 31, 2020 167.47 170.00 164.52 169.89 2,072,521 +1.84(+1.10%)
Jul 30, 2020 165.51 168.57 164.68 168.05 1,178,623 +0.74(+0.44%)
Jul 29, 2020 165.04 168.19 163.76 167.31 948,814 +2.53(+1.53%)
Jul 28, 2020 158.06 164.82 158.06 164.78 941,750 +7.05(+4.47%)
Jul 27, 2020 157.47 158.69 155.73 157.73 555,953 +0.18(+0.11%)
Jul 24, 2020 159.54 160.00 157.30 157.55 610,250 -1.41(-0.89%)
Jul 23, 2020 160.56 161.50 157.60 158.96 628,503 -1.10(-0.69%)
Jul 22, 2020 157.63 160.82 156.57 160.06 822,240 +1.25(+0.79%)
Jul 21, 2020 160.80 161.05 158.70 158.81 684,036 -0.81(-0.51%)
Jul 20, 2020 163.45 163.64 159.59 159.62 564,182 -3.83(-2.35%)
Jul 17, 2020 160.39 164.03 159.24 163.45 985,789 +3.33(+2.08%)
Jul 16, 2020 163.53 165.52 160.03 160.12 730,962 -3.76(-2.29%)
Jul 15, 2020 166.28 166.28 162.47 163.88 1,155,821 -0.88(-0.54%)
Jul 14, 2020 164.10 167.38 164.00 164.76 692,628 +0.81(+0.49%)
Jul 13, 2020 165.47 166.03 163.71 163.95 618,545 -1.31(-0.79%)
Jul 10, 2020 166.09 167.34 164.87 165.26 741,665 -0.80(-0.48%)
Jul 09, 2020 163.83 166.86 163.24 166.06 653,854 +1.71(+1.04%)
Jul 08, 2020 165.07 165.81 164.07 164.35 1,022,882 -0.94(-0.57%)
Jul 07, 2020 165.47 166.71 164.96 165.29 747,106 -1.76(-1.05%)
Jul 06, 2020 171.90 173.05 166.33 167.05 1,025,638 -2.41(-1.42%)
Jul 02, 2020 170.85 171.72 167.89 169.45 1,054,026 +0.17(+0.10%)
Jul 01, 2020 162.91 170.10 162.53 169.28 798,253 +6.18(+3.79%)
Jun 30, 2020 162.59 164.56 160.72 163.10 1,252,828 +0.67(+0.41%)
Jun 29, 2020 162.14 162.97 160.76 162.43 908,665 +1.55(+0.96%)
Jun 26, 2020 162.05 164.29 160.33 160.88 1,611,804 -1.49(-0.92%)
Jun 25, 2020 160.83 162.47 158.89 162.37 973,822 +1.34(+0.83%)
Jun 24, 2020 158.95 162.28 158.40 161.03 1,381,265 +1.03(+0.64%)
Jun 23, 2020 163.00 163.60 159.85 160.00 742,197 -1.73(-1.07%)
Jun 22, 2020 162.35 163.30 159.03 161.73 1,149,115 -0.27(-0.17%)
Jun 19, 2020 168.98 168.98 161.89 162.00 4,293,164 -4.83(-2.89%)
Jun 18, 2020 166.94 167.51 163.83 166.82 902,309 -1.27(-0.75%)
Jun 17, 2020 169.41 170.22 167.39 168.09 821,923 -0.93(-0.55%)
Jun 16, 2020 173.83 174.46 167.77 169.03 1,030,146 -0.28(-0.17%)
Jun 15, 2020 163.69 170.36 162.85 169.31 1,303,861 +2.31(+1.38%)
Jun 12, 2020 168.57 169.15 162.85 167.00 1,078,614 +2.16(+1.31%)
Jun 11, 2020 169.14 170.44 163.71 164.84 1,552,944 -8.03(-4.64%)
Jun 10, 2020 176.97 178.14 172.79 172.86 1,044,817 -4.96(-2.79%)
Jun 09, 2020 171.58 178.09 170.04 177.83 1,071,827 +3.95(+2.27%)
Jun 08, 2020 173.80 177.46 172.55 173.88 1,380,528 +0.26(+0.15%)
Jun 05, 2020 173.30 174.71 171.15 173.62 1,349,692 +4.82(+2.86%)
Jun 04, 2020 174.05 174.56 167.36 168.80 1,071,232 -6.16(-3.52%)
Jun 03, 2020 175.55 179.71 174.57 174.96 1,414,038 +0.19(+0.11%)
Jun 02, 2020 174.41 175.89 171.29 174.77 1,418,541 +2.50(+1.45%)
Jun 01, 2020 170.15 173.51 168.83 172.27 1,470,196 +1.71(+1.00%)
May 29, 2020 168.32 171.74 166.70 170.57 1,429,806 +1.30(+0.77%)
May 28, 2020 167.03 169.36 165.74 169.26 901,050 +3.55(+2.14%)
May 27, 2020 162.58 166.35 162.58 165.71 1,052,614 +3.78(+2.33%)
May 26, 2020 160.12 162.54 158.88 161.93 1,308,198 +5.06(+3.22%)
May 22, 2020 154.82 156.95 153.96 156.88 739,329 +3.11(+2.02%)
May 21, 2020 154.07 155.07 152.91 153.76 666,845 -0.97(-0.62%)
May 20, 2020 155.45 155.98 152.55 154.73 1,128,589 +0.29(+0.19%)
May 19, 2020 153.27 155.19 152.71 154.45 861,839 +0.19(+0.12%)
May 18, 2020 151.43 156.02 151.16 154.26 1,287,711 +6.22(+4.20%)
May 15, 2020 148.69 148.80 145.68 148.04 1,669,316 -2.55(-1.69%)
May 14, 2020 147.23 150.59 144.80 150.59 1,216,429 +2.02(+1.36%)
May 13, 2020 149.65 151.42 148.19 148.57 1,285,545 -1.57(-1.05%)
May 12, 2020 157.27 158.03 147.08 150.15 1,585,570 -7.12(-4.53%)
May 11, 2020 158.85 160.09 156.74 157.26 832,648 -2.87(-1.79%)
May 08, 2020 156.28 161.24 155.59 160.13 1,339,113 +5.75(+3.72%)
May 07, 2020 149.75 154.99 149.08 154.39 1,493,522 +6.24(+4.21%)
May 06, 2020 151.28 152.29 147.90 148.15 856,545 -2.82(-1.87%)
May 05, 2020 153.06 154.34 150.54 150.96 1,458,640 -1.39(-0.91%)
May 04, 2020 155.02 155.02 150.30 152.35 1,164,616 -2.75(-1.77%)
May 01, 2020 151.69 157.08 148.07 155.10 1,866,153 -0.92(-0.59%)
Apr 30, 2020 155.92 156.64 151.83 156.02 1,869,622 -1.07(-0.68%)
Apr 29, 2020 162.77 162.94 157.05 157.09 1,191,839 -3.61(-2.25%)
Apr 28, 2020 163.72 166.52 160.40 160.70 1,249,362 -1.64(-1.01%)
Apr 27, 2020 158.91 162.83 157.81 162.34 1,345,033 +4.82(+3.06%)
Apr 24, 2020 158.20 159.67 157.21 157.52 716,745 -0.23(-0.14%)
Apr 23, 2020 161.69 162.84 157.47 157.74 1,254,889 -4.64(-2.86%)
Apr 22, 2020 162.43 164.14 161.51 162.38 911,342 +1.78(+1.11%)
Apr 21, 2020 160.56 162.09 157.94 160.60 1,059,617 -2.04(-1.25%)
Apr 20, 2020 163.84 165.49 161.88 162.64 967,008 -2.66(-1.61%)
Apr 17, 2020 165.91 166.70 163.26 165.30 1,021,630 +2.12(+1.30%)
Apr 16, 2020 166.75 168.26 163.02 163.18 1,304,151 -1.13(-0.69%)
Apr 15, 2020 170.63 172.02 161.76 164.31 1,443,241 -8.05(-4.67%)
Apr 14, 2020 173.29 176.90 169.72 172.36 1,175,168 +2.89(+1.71%)
Apr 13, 2020 174.06 174.88 168.45 169.46 916,999 -6.02(-3.43%)
Apr 09, 2020 168.73 176.27 168.50 175.49 1,917,502 +8.01(+4.78%)
Apr 08, 2020 166.84 169.65 162.62 167.48 1,620,483 +1.52(+0.92%)
Apr 07, 2020 170.29 178.61 165.70 165.96 1,467,349 -5.44(-3.18%)
Apr 06, 2020 168.08 172.37 165.74 171.40 1,540,802 +8.12(+4.97%)
Apr 03, 2020 160.80 165.74 160.66 163.28 1,178,291 +1.02(+0.63%)
Apr 02, 2020 163.33 165.04 155.41 162.26 2,553,082 -3.16(-1.91%)
Apr 01, 2020 161.75 165.83 159.97 165.42 1,858,938 -1.67(-1.00%)
Mar 31, 2020 167.79 169.66 161.61 167.09 1,924,358 -2.54(-1.50%)
Mar 30, 2020 164.78 170.78 160.11 169.63 1,472,213 +8.51(+5.28%)
Mar 27, 2020 155.47 166.54 154.41 161.13 2,079,988 +3.16(+2.00%)
Mar 26, 2020 148.52 159.29 146.39 157.97 1,872,650 +9.45(+6.36%)
Mar 25, 2020 140.68 157.39 138.82 148.52 1,842,131 +6.64(+4.68%)
Mar 24, 2020 137.13 143.39 133.83 141.89 2,230,934 +6.76(+5.01%)
Mar 23, 2020 143.29 145.69 130.71 135.12 2,547,214 -8.93(-6.20%)
Mar 20, 2020 156.70 159.85 142.31 144.05 2,848,677 -13.78(-8.73%)
Mar 19, 2020 159.83 162.86 154.85 157.83 2,304,724 -1.99(-1.24%)
Mar 18, 2020 160.43 171.12 157.37 159.81 2,478,356 -7.07(-4.23%)
Mar 17, 2020 160.99 173.13 160.26 166.88 2,073,192 +9.58(+6.09%)
Mar 16, 2020 168.00 173.31 157.16 157.30 2,381,899 -20.50(-11.53%)
Mar 13, 2020 173.49 179.58 170.59 177.80 2,875,778 +9.95(+5.93%)
Mar 12, 2020 175.62 182.07 167.58 167.85 2,802,551 -15.77(-8.59%)
Mar 11, 2020 188.29 189.91 183.30 183.62 1,891,489 -7.87(-4.11%)
Mar 10, 2020 188.95 191.55 182.03 191.49 1,814,662 +5.27(+2.83%)
Mar 09, 2020 183.83 189.74 183.25 186.22 2,037,451 -4.48(-2.35%)
Mar 06, 2020 187.41 191.61 185.27 190.70 1,301,394 -0.10(-0.05%)
Mar 05, 2020 186.66 191.23 184.62 190.80 1,157,646 +2.48(+1.32%)
Mar 04, 2020 183.25 188.51 182.56 188.31 1,162,186 +6.96(+3.84%)
Mar 03, 2020 182.14 184.19 178.21 181.35 2,118,154 -1.28(-0.70%)
Mar 02, 2020 175.20 183.08 174.87 182.62 1,858,849 +8.44(+4.84%)
Feb 28, 2020 173.88 177.16 170.26 174.19 2,953,589 -1.82(-1.04%)
Feb 27, 2020 189.46 190.77 175.91 176.01 2,118,810 -14.09(-7.41%)
Feb 26, 2020 183.15 191.55 182.42 190.10 2,196,605 +6.12(+3.33%)
Feb 25, 2020 188.46 189.21 182.70 183.98 1,974,383 -4.66(-2.47%)
Feb 24, 2020 187.86 189.66 186.64 188.64 1,964,126 +0.58(+0.31%)
Feb 21, 2020 184.78 189.40 184.73 188.06 1,655,676 +2.82(+1.52%)
Feb 20, 2020 182.23 185.41 181.84 185.23 1,333,217 +2.98(+1.64%)
Feb 19, 2020 192.70 192.70 181.95 182.25 2,430,851 -10.79(-5.59%)
Feb 18, 2020 194.15 194.39 192.12 193.04 772,118 -0.88(-0.46%)
Feb 14, 2020 190.74 194.08 190.46 193.93 729,453 +3.55(+1.86%)
Feb 13, 2020 189.03 191.21 189.03 190.38 626,116 +1.09(+0.58%)
Feb 12, 2020 188.45 190.99 187.60 189.29 1,060,882 +0.74(+0.39%)
Feb 11, 2020 188.58 190.11 187.90 188.55 894,142 -0.05(-0.03%)
Feb 10, 2020 188.08 188.66 187.48 188.60 574,175 +0.99(+0.53%)
Feb 07, 2020 187.56 188.21 186.46 187.61 511,553 +1.00(+0.54%)
Feb 06, 2020 185.09 187.29 185.04 186.61 579,785 +1.57(+0.85%)
Feb 05, 2020 185.72 185.87 183.38 185.03 1,153,378 -0.84(-0.45%)
Feb 04, 2020 186.97 187.62 184.88 185.87 1,522,719 -0.86(-0.46%)
Feb 03, 2020 186.97 187.75 186.34 186.73 1,007,189 +0.35(+0.19%)
Jan 31, 2020 186.96 187.17 185.37 186.38 1,562,513 -0.28(-0.15%)
Jan 30, 2020 184.62 186.77 183.82 186.66 731,689 +1.68(+0.91%)
Jan 29, 2020 186.58 186.58 183.46 184.98 943,149 -1.42(-0.76%)
Jan 28, 2020 186.56 187.44 185.48 186.40 929,244 -0.40(-0.21%)
Jan 27, 2020 186.54 188.10 186.39 186.80 764,558 -0.18(-0.09%)
Jan 24, 2020 186.12 187.25 185.69 186.97 773,873 +1.06(+0.57%)
Jan 23, 2020 184.33 186.09 183.87 185.91 1,074,531 +1.84(+1.00%)
Jan 22, 2020 186.16 186.17 183.25 184.07 1,439,964 -1.38(-0.75%)
Jan 21, 2020 184.32 185.95 183.56 185.46 1,001,958 +1.58(+0.86%)
Jan 17, 2020 183.25 184.12 182.41 183.87 1,195,746 +0.61(+0.33%)
Jan 16, 2020 181.97 183.34 181.89 183.27 830,397 +1.47(+0.81%)
Jan 15, 2020 180.71 182.17 180.60 181.79 993,710 +1.62(+0.90%)
Jan 14, 2020 180.22 180.52 178.61 180.18 1,362,459 -0.39(-0.22%)
Jan 13, 2020 179.98 181.52 179.70 180.57 975,503 +0.80(+0.44%)
Jan 10, 2020 178.70 180.23 178.21 179.77 1,216,275 +1.44(+0.81%)
Jan 09, 2020 178.03 178.88 177.52 178.33 1,276,729 +0.07(+0.04%)
Jan 08, 2020 177.43 178.40 176.69 178.25 1,515,262 +0.33(+0.18%)
Jan 07, 2020 177.60 178.79 176.39 177.93 1,397,821 -0.71(-0.40%)
Jan 06, 2020 177.22 179.03 177.03 178.63 1,361,764 +0.63(+0.36%)
Jan 03, 2020 175.87 178.15 175.55 178.00 928,504 +1.90(+1.08%)
Jan 02, 2020 178.10 178.38 175.42 176.10 1,035,109 -1.28(-0.72%)
Dec 31, 2019 175.97 177.39 175.18 177.39 918,179 +1.46(+0.83%)
Dec 30, 2019 175.91 176.66 174.79 175.93 746,503 -0.36(-0.20%)
Dec 27, 2019 176.52 176.82 175.58 176.29 651,417 +0.23(+0.13%)
Dec 26, 2019 174.94 176.06 173.71 176.05 1,100,527 +1.25(+0.72%)
Dec 24, 2019 175.73 175.73 174.21 174.80 481,539 -0.31(-0.18%)
Dec 23, 2019 176.70 177.42 174.34 175.11 1,314,566 -1.06(-0.60%)
Dec 20, 2019 176.56 176.71 175.21 176.17 1,991,349 +1.15(+0.66%)
Dec 19, 2019 173.25 175.15 172.53 175.02 832,085 +1.59(+0.92%)
Dec 18, 2019 171.00 174.00 170.70 173.43 1,294,172 +2.47(+1.45%)
Dec 17, 2019 171.85 172.10 170.32 170.96 1,158,293 -0.78(-0.46%)
Dec 16, 2019 171.45 172.26 168.96 171.74 1,737,766 +0.62(+0.37%)
Dec 13, 2019 170.13 171.35 169.11 171.11 1,673,444 +0.98(+0.58%)
Dec 12, 2019 173.45 174.14 169.81 170.13 1,923,495 -3.06(-1.77%)
Dec 11, 2019 174.78 174.89 172.50 173.19 1,213,822 -1.18(-0.68%)
Dec 10, 2019 174.29 176.28 173.28 174.37 1,005,582 -1.66(-0.94%)
Dec 09, 2019 176.41 176.52 174.26 176.03 1,358,740 -0.40(-0.23%)
Dec 06, 2019 176.27 177.19 175.32 176.43 1,295,367 +0.32(+0.18%)
Dec 05, 2019 175.26 176.28 175.02 176.11 1,412,864 +0.42(+0.24%)
Dec 04, 2019 173.53 175.79 173.53 175.69 1,006,231 +0.83(+0.48%)
Dec 03, 2019 173.19 175.30 171.74 174.85 1,202,938 +2.40(+1.39%)
Dec 02, 2019 173.58 174.32 172.31 172.45 878,774 -1.36(-0.78%)
Nov 29, 2019 175.04 175.51 173.69 173.81 509,080 -1.19(-0.68%)
Nov 27, 2019 174.11 175.13 173.47 175.00 773,317 +0.01(+0.01%)
Nov 26, 2019 171.65 175.03 171.65 174.99 2,037,572 +3.05(+1.77%)
Nov 25, 2019 173.39 173.72 171.82 171.94 1,002,248 -0.50(-0.29%)
Nov 22, 2019 173.96 173.96 171.46 172.44 905,314 -1.50(-0.86%)
Nov 21, 2019 175.86 175.86 173.47 173.95 1,144,010 -2.19(-1.24%)
Nov 20, 2019 176.63 177.09 174.43 176.13 1,073,378 -0.21(-0.12%)
Nov 19, 2019 174.23 177.11 174.01 176.34 925,169 +0.16(+0.09%)
Nov 18, 2019 176.35 177.81 175.44 176.17 919,395 +0.27(+0.15%)
Nov 15, 2019 175.70 176.26 174.63 175.90 1,405,304 +0.21(+0.12%)
Nov 14, 2019 175.12 176.21 174.62 175.69 772,018 +1.05(+0.60%)
Nov 13, 2019 174.04 175.87 173.20 174.64 1,166,370 +2.07(+1.20%)
Nov 12, 2019 174.90 176.00 172.16 172.57 1,633,095 -1.90(-1.09%)
Nov 11, 2019 174.70 175.98 174.40 174.47 996,791 +0.10(+0.06%)
Nov 08, 2019 176.14 176.66 173.96 174.37 1,211,127 -2.57(-1.45%)
Nov 07, 2019 176.48 178.18 174.96 176.94 1,414,407 -0.02(-0.01%)
Nov 06, 2019 178.29 178.79 175.94 176.96 1,114,535 -0.64(-0.36%)
Nov 05, 2019 177.92 177.98 176.23 177.60 1,948,126 -0.70(-0.39%)
Nov 04, 2019 180.75 180.75 177.70 178.30 1,447,791 -2.59(-1.43%)
Nov 01, 2019 184.61 185.20 180.38 180.89 1,696,329 -2.97(-1.62%)
Oct 31, 2019 184.75 187.00 183.57 183.86 1,460,035 -0.33(-0.18%)
Oct 30, 2019 186.92 186.92 180.05 184.19 2,547,413 -9.44(-4.87%)
Oct 29, 2019 191.96 194.18 191.96 193.63 1,074,204 +1.73(+0.90%)
Oct 28, 2019 193.60 193.60 191.90 191.90 1,014,498 -1.16(-0.60%)
Oct 25, 2019 198.05 198.24 192.99 193.05 1,510,272 -6.08(-3.05%)
Oct 24, 2019 198.50 199.64 197.66 199.13 635,695 +0.78(+0.39%)
Oct 23, 2019 198.84 199.61 196.55 198.35 996,939 -0.10(-0.05%)
Oct 22, 2019 201.42 202.62 198.37 198.45 938,342 -2.68(-1.33%)
Oct 21, 2019 199.64 201.19 198.83 201.13 1,129,918 +1.85(+0.93%)
Oct 18, 2019 198.43 199.77 196.89 199.28 1,950,627 +0.71(+0.36%)
Oct 17, 2019 200.08 201.05 198.52 198.57 801,397 -1.12(-0.56%)
Oct 16, 2019 200.47 200.50 198.53 199.69 1,718,405 -0.69(-0.35%)
Oct 15, 2019 202.76 203.56 199.65 200.39 1,407,542 -2.01(-0.99%)
Oct 14, 2019 203.35 203.35 202.19 202.40 661,024 -0.52(-0.26%)
Oct 11, 2019 203.77 204.54 202.73 202.92 583,382 -0.61(-0.30%)
Oct 10, 2019 203.82 204.79 202.64 203.53 682,534 -0.52(-0.25%)
Oct 09, 2019 203.63 205.45 203.49 204.05 612,857 +0.42(+0.21%)
Oct 08, 2019 203.75 204.84 202.03 203.63 1,291,789 +0.16(+0.08%)
Oct 07, 2019 202.81 204.33 202.11 203.47 856,909 -0.16(-0.08%)
Oct 04, 2019 203.04 205.00 201.96 203.63 971,980 +0.79(+0.39%)
Oct 03, 2019 199.88 203.34 199.88 202.84 1,023,981 +2.95(+1.48%)
Oct 02, 2019 199.04 200.76 198.67 199.88 1,636,946 +1.70(+0.86%)
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.