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

W.W Grainger (NY: GWW )

1,202.35 +15.45 (+1.30%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jan 31, 2020 290.66 291.96 280.54 284.28 860,044 -9.28(-3.16%)
Jan 30, 2020 297.28 302.03 288.29 293.56 852,123 -14.03(-4.56%)
Jan 29, 2020 305.40 310.05 305.40 307.60 566,005 +3.79(+1.25%)
Jan 28, 2020 304.91 306.27 302.14 303.80 514,406 +1.25(+0.41%)
Jan 27, 2020 304.27 306.17 300.70 302.55 248,252 -6.46(-2.09%)
Jan 24, 2020 313.59 314.54 306.55 309.01 244,449 -3.32(-1.06%)
Jan 23, 2020 308.60 312.71 305.09 312.34 278,648 +1.38(+0.44%)
Jan 22, 2020 316.75 317.06 310.25 310.96 277,751 -3.17(-1.01%)
Jan 21, 2020 318.32 318.32 310.30 314.13 425,235 -5.35(-1.68%)
Jan 17, 2020 319.54 321.44 317.61 319.49 514,344 -0.93(-0.29%)
Jan 16, 2020 319.97 321.90 317.58 320.42 273,261 +1.76(+0.55%)
Jan 15, 2020 321.21 321.21 317.33 318.66 242,280 -0.95(-0.30%)
Jan 14, 2020 322.74 324.77 319.20 319.61 308,412 -3.91(-1.21%)
Jan 13, 2020 321.43 324.32 320.71 323.52 216,939 +2.94(+0.92%)
Jan 10, 2020 323.44 325.55 320.25 320.58 239,871 -1.75(-0.54%)
Jan 09, 2020 321.17 322.80 319.78 322.32 278,380 +1.65(+0.52%)
Jan 08, 2020 317.57 322.27 317.57 320.67 341,972 +3.35(+1.06%)
Jan 07, 2020 314.78 318.69 313.24 317.32 345,973 +0.33(+0.10%)
Jan 06, 2020 317.39 319.20 314.88 316.99 337,147 -2.98(-0.93%)
Jan 03, 2020 318.91 321.47 314.66 319.97 378,279 -3.80(-1.17%)
Jan 02, 2020 319.11 323.77 316.73 323.77 401,058 +5.81(+1.83%)
Dec 31, 2019 316.30 319.11 316.21 317.96 226,136 +0.25(+0.08%)
Dec 30, 2019 316.95 318.60 316.02 317.70 184,352 +0.73(+0.23%)
Dec 27, 2019 319.82 319.88 316.34 316.97 187,915 -1.35(-0.43%)
Dec 26, 2019 317.29 319.17 314.19 318.32 273,813 +1.44(+0.45%)
Dec 24, 2019 318.27 318.27 315.86 316.88 75,059 -0.32(-0.10%)
Dec 23, 2019 318.10 318.10 315.39 317.20 346,040 +0.12(+0.04%)
Dec 20, 2019 316.95 318.02 314.06 317.08 823,845 +2.58(+0.82%)
Dec 19, 2019 312.30 314.60 310.78 314.50 246,504 +2.17(+0.69%)
Dec 18, 2019 311.42 312.57 309.24 312.33 368,228 +0.99(+0.32%)
Dec 17, 2019 315.34 315.87 310.38 311.34 323,655 -5.39(-1.70%)
Dec 16, 2019 314.20 316.90 312.59 316.74 565,477 +4.61(+1.48%)
Dec 13, 2019 317.25 318.37 311.62 312.12 586,848 -6.10(-1.92%)
Dec 12, 2019 308.47 318.41 307.71 318.22 505,936 +8.72(+2.82%)
Dec 11, 2019 307.75 309.94 305.39 309.50 362,700 +5.59(+1.84%)
Dec 10, 2019 304.83 306.52 303.34 303.91 239,498 -0.69(-0.23%)
Dec 09, 2019 301.30 307.43 301.30 304.61 379,246 +2.65(+0.88%)
Dec 06, 2019 301.95 303.53 299.39 301.96 293,850 +3.01(+1.01%)
Dec 05, 2019 298.65 304.47 296.67 298.95 501,386 +1.33(+0.45%)
Dec 04, 2019 294.61 299.46 294.51 297.62 369,247 +4.03(+1.37%)
Dec 03, 2019 291.19 294.57 290.47 293.59 257,286 -2.30(-0.78%)
Dec 02, 2019 296.94 301.04 295.63 295.89 268,441 -1.80(-0.61%)
Nov 29, 2019 300.08 300.89 297.30 297.70 133,829 -2.15(-0.72%)
Nov 27, 2019 302.09 302.09 298.40 299.85 344,635 -1.34(-0.45%)
Nov 26, 2019 302.22 302.44 299.47 301.19 356,837 +0.17(+0.06%)
Nov 25, 2019 300.81 303.69 300.04 301.02 329,210 +1.40(+0.47%)
Nov 22, 2019 296.63 300.86 295.68 299.62 394,994 +5.98(+2.04%)
Nov 21, 2019 290.38 294.76 290.38 293.64 301,948 +0.26(+0.09%)
Nov 20, 2019 295.20 295.79 292.10 293.38 355,443 -3.33(-1.12%)
Nov 19, 2019 299.14 300.94 296.32 296.71 320,123 -1.49(-0.50%)
Nov 18, 2019 302.55 303.10 296.80 298.20 387,525 -5.62(-1.85%)
Nov 15, 2019 305.13 305.36 301.90 303.82 284,268 +1.00(+0.33%)
Nov 14, 2019 302.83 305.23 301.18 302.82 275,099 -0.10(-0.03%)
Nov 13, 2019 304.23 305.85 301.85 302.93 198,878 -2.74(-0.90%)
Nov 12, 2019 307.10 307.85 303.59 305.67 295,995 -1.61(-0.52%)
Nov 11, 2019 302.88 307.81 302.56 307.28 270,576 +2.09(+0.69%)
Nov 08, 2019 301.23 305.35 298.92 305.18 343,144 +3.94(+1.31%)
Nov 07, 2019 302.38 303.38 299.19 301.25 418,203 +0.86(+0.28%)
Nov 06, 2019 301.77 302.74 297.34 300.39 315,295 -1.13(-0.38%)
Nov 05, 2019 300.07 303.81 298.08 301.52 316,909 +2.90(+0.97%)
Nov 04, 2019 298.58 301.37 296.51 298.62 345,126 +1.59(+0.54%)
Nov 01, 2019 291.87 297.18 289.76 297.04 433,241 +8.26(+2.86%)
Oct 31, 2019 289.74 290.66 285.66 288.78 458,641 -1.44(-0.50%)
Oct 30, 2019 292.31 292.64 287.19 290.22 311,046 -2.39(-0.82%)
Oct 29, 2019 295.52 295.83 291.47 292.61 458,300 -3.23(-1.09%)
Oct 28, 2019 298.28 299.17 294.88 295.84 443,469 -0.89(-0.30%)
Oct 25, 2019 296.41 299.17 294.35 296.73 350,999 +1.99(+0.68%)
Oct 24, 2019 293.50 295.94 290.32 294.74 471,266 +2.59(+0.89%)
Oct 23, 2019 287.43 294.54 278.88 292.14 1,090,643 -6.30(-2.11%)
Oct 22, 2019 293.74 299.69 292.49 298.45 606,294 +2.24(+0.76%)
Oct 21, 2019 293.10 296.88 291.90 296.20 601,007 +6.26(+2.16%)
Oct 18, 2019 290.29 293.53 289.63 289.94 520,724 -0.62(-0.21%)
Oct 17, 2019 288.59 291.89 288.33 290.56 237,642 +2.69(+0.94%)
Oct 16, 2019 286.92 290.12 286.92 287.86 219,723 +0.49(+0.17%)
Oct 15, 2019 286.19 290.57 284.56 287.38 355,757 +1.19(+0.41%)
Oct 14, 2019 282.32 288.61 282.03 286.19 488,079 +0.81(+0.29%)
Oct 11, 2019 284.25 291.18 282.38 285.38 944,340 +15.42(+5.71%)
Oct 10, 2019 265.38 271.35 265.38 269.96 349,249 +4.41(+1.66%)
Oct 09, 2019 266.97 267.96 264.17 265.54 226,677 +1.68(+0.64%)
Oct 08, 2019 267.30 269.54 261.10 263.86 395,360 -6.34(-2.35%)
Oct 07, 2019 271.18 273.38 269.64 270.20 326,886 -2.09(-0.77%)
Oct 04, 2019 271.16 273.04 269.86 272.29 276,350 +2.36(+0.87%)
Oct 03, 2019 267.61 270.10 263.21 269.94 390,613 +1.41(+0.53%)
Oct 02, 2019 264.59 270.00 260.67 268.53 599,224 +1.06(+0.40%)
Oct 01, 2019 280.62 284.04 263.58 267.47 635,114 -10.38(-3.74%)
Sep 30, 2019 275.83 278.38 273.71 277.85 363,282 +2.02(+0.73%)
Sep 27, 2019 275.84 276.77 272.96 275.83 280,093 +1.28(+0.47%)
Sep 26, 2019 271.65 275.71 269.95 274.55 291,854 +2.35(+0.86%)
Sep 25, 2019 268.89 273.65 267.61 272.20 305,641 +4.25(+1.59%)
Sep 24, 2019 272.89 273.04 265.48 267.95 319,396 -4.22(-1.55%)
Sep 23, 2019 271.12 274.45 270.85 272.16 420,255 -1.04(-0.38%)
Sep 20, 2019 274.35 275.51 270.79 273.20 576,443 +0.02(+0.01%)
Sep 19, 2019 272.82 275.58 271.65 273.18 325,846 -0.30(-0.11%)
Sep 18, 2019 271.77 274.16 269.86 273.48 305,635 +0.79(+0.29%)
Sep 17, 2019 274.88 275.34 270.16 272.70 346,795 -3.90(-1.41%)
Sep 16, 2019 275.58 278.18 273.46 276.60 250,407 +0.23(+0.08%)
Sep 13, 2019 275.29 279.09 275.29 276.36 365,437 +1.83(+0.67%)
Sep 12, 2019 275.77 276.77 272.20 274.53 337,470 -1.31(-0.47%)
Sep 11, 2019 273.19 278.19 271.43 275.84 356,357 +3.99(+1.47%)
Sep 10, 2019 264.02 272.57 262.34 271.85 462,622 +4.52(+1.69%)
Sep 09, 2019 261.52 267.79 261.43 267.33 451,571 +7.18(+2.76%)
Sep 06, 2019 261.13 263.03 258.21 260.15 315,386 +1.35(+0.52%)
Sep 05, 2019 253.30 261.82 253.30 258.80 338,079 +8.05(+3.21%)
Sep 04, 2019 250.89 253.84 250.24 250.75 228,629 +1.94(+0.78%)
Sep 03, 2019 253.88 253.88 246.70 248.81 387,231 -7.06(-2.76%)
Aug 30, 2019 257.63 259.81 255.14 255.88 244,159 +0.27(+0.11%)
Aug 29, 2019 253.79 256.44 252.51 255.60 248,020 +4.66(+1.86%)
Aug 28, 2019 247.84 252.22 245.92 250.95 276,143 +2.81(+1.13%)
Aug 27, 2019 252.34 252.34 245.80 248.13 256,212 -1.96(-0.78%)
Aug 26, 2019 252.03 252.81 248.51 250.10 251,069 +1.36(+0.55%)
Aug 23, 2019 253.74 253.84 247.46 248.74 399,660 -6.40(-2.51%)
Aug 22, 2019 257.77 257.81 253.90 255.14 340,293 -1.83(-0.71%)
Aug 21, 2019 257.47 260.56 256.67 256.97 306,136 +2.57(+1.01%)
Aug 20, 2019 257.35 259.00 254.08 254.40 376,224 -3.11(-1.21%)
Aug 19, 2019 254.96 258.28 254.96 257.50 321,901 +5.73(+2.28%)
Aug 16, 2019 250.07 252.95 248.30 251.77 402,761 +4.16(+1.68%)
Aug 15, 2019 248.10 249.43 246.42 247.61 561,511 +0.43(+0.17%)
Aug 14, 2019 246.85 248.24 245.55 247.18 503,306 -3.62(-1.44%)
Aug 13, 2019 244.32 254.08 243.56 250.80 600,641 +4.53(+1.84%)
Aug 12, 2019 249.40 249.72 245.16 246.27 359,494 -4.66(-1.86%)
Aug 09, 2019 256.20 257.23 250.35 250.93 400,515 -6.43(-2.50%)
Aug 08, 2019 255.86 257.85 254.75 257.36 384,479 +2.21(+0.87%)
Aug 07, 2019 247.47 255.99 246.36 255.15 724,000 +4.02(+1.60%)
Aug 06, 2019 252.56 254.96 248.93 251.13 581,689 +1.07(+0.43%)
Aug 05, 2019 253.14 254.18 248.18 250.06 611,969 -7.03(-2.74%)
Aug 02, 2019 257.29 259.35 253.37 257.09 503,344 -1.17(-0.45%)
Aug 01, 2019 271.19 273.00 257.44 258.26 725,547 -12.45(-4.60%)
Jul 31, 2019 275.87 278.20 268.25 270.71 611,191 -5.29(-1.92%)
Jul 30, 2019 269.98 276.33 269.75 276.00 460,068 +4.81(+1.77%)
Jul 29, 2019 278.50 278.50 270.80 271.19 540,665 -7.67(-2.75%)
Jul 26, 2019 280.19 283.31 278.45 278.87 542,584 -0.31(-0.11%)
Jul 25, 2019 283.46 283.97 275.32 279.17 970,075 -5.46(-1.92%)
Jul 24, 2019 264.50 283.56 264.50 284.63 1,801,582 +25.32(+9.76%)
Jul 23, 2019 252.20 259.70 251.69 259.31 714,088 +8.71(+3.47%)
Jul 22, 2019 250.07 253.17 249.29 250.61 552,471 +2.05(+0.82%)
Jul 19, 2019 250.99 254.16 248.44 248.56 472,275 -1.34(-0.54%)
Jul 18, 2019 250.62 251.93 248.12 249.90 395,963 -0.32(-0.13%)
Jul 17, 2019 253.00 253.61 249.72 250.22 429,674 -3.64(-1.43%)
Jul 16, 2019 253.23 257.44 252.18 253.85 480,506 +1.52(+0.60%)
Jul 15, 2019 250.57 253.90 250.19 252.34 332,690 +1.93(+0.77%)
Jul 12, 2019 245.39 251.92 245.39 250.40 504,635 +5.94(+2.43%)
Jul 11, 2019 240.00 244.94 238.20 244.46 572,267 +3.97(+1.65%)
Jul 10, 2019 247.65 248.40 239.80 240.49 839,218 -7.58(-3.06%)
Jul 09, 2019 246.53 249.27 243.83 248.07 572,860 +0.74(+0.30%)
Jul 08, 2019 248.83 251.00 246.96 247.32 286,905 -3.39(-1.35%)
Jul 05, 2019 249.00 251.26 246.03 250.71 275,968 +0.70(+0.28%)
Jul 03, 2019 246.57 250.02 246.57 250.01 233,933 +3.38(+1.37%)
Jul 02, 2019 248.13 249.13 245.10 246.64 397,604 -1.99(-0.80%)
Jul 01, 2019 250.71 253.90 247.34 248.63 577,930 -0.87(-0.35%)
Jun 28, 2019 248.57 250.49 246.13 249.50 606,766 +1.95(+0.79%)
Jun 27, 2019 248.53 249.29 246.74 247.55 447,453 -0.25(-0.10%)
Jun 26, 2019 250.25 251.35 246.34 247.80 387,992 -1.08(-0.43%)
Jun 25, 2019 252.33 253.13 248.76 248.88 509,151 -3.23(-1.28%)
Jun 24, 2019 255.01 258.59 252.00 252.11 410,241 -2.78(-1.09%)
Jun 21, 2019 256.19 257.83 252.76 254.89 686,213 -2.59(-1.00%)
Jun 20, 2019 258.91 259.71 253.26 257.47 424,166 +2.44(+0.96%)
Jun 19, 2019 251.86 255.79 249.47 255.04 487,848 +2.15(+0.85%)
Jun 18, 2019 255.11 259.19 252.19 252.89 448,733 -0.53(-0.21%)
Jun 17, 2019 253.12 255.73 250.82 253.42 480,571 +0.07(+0.03%)
Jun 14, 2019 259.06 259.06 249.04 253.34 458,729 -6.88(-2.65%)
Jun 13, 2019 255.63 260.36 255.63 260.23 328,636 +4.38(+1.71%)
Jun 12, 2019 256.30 258.29 254.61 255.84 480,771 +0.59(+0.23%)
Jun 11, 2019 255.71 257.15 250.80 255.26 880,964 -0.71(-0.28%)
Jun 10, 2019 252.76 256.43 251.48 255.97 515,660 +3.78(+1.50%)
Jun 07, 2019 248.98 253.85 248.36 252.19 444,646 +4.90(+1.98%)
Jun 06, 2019 250.49 251.46 245.59 247.29 433,043 -3.08(-1.23%)
Jun 05, 2019 252.07 254.07 247.16 250.37 352,637 -0.31(-0.12%)
Jun 04, 2019 246.95 251.18 246.31 250.67 505,939 +6.17(+2.52%)
Jun 03, 2019 243.58 245.80 242.07 244.51 594,508 +1.09(+0.45%)
May 31, 2019 243.39 244.66 241.05 243.42 530,974 -2.70(-1.10%)
May 30, 2019 243.38 248.10 242.24 246.12 785,643 +2.62(+1.08%)
May 29, 2019 241.31 245.74 240.32 243.49 558,283 +2.20(+0.91%)
May 28, 2019 240.54 243.01 240.38 241.29 519,812 +0.78(+0.32%)
May 24, 2019 243.69 244.88 237.28 240.51 429,595 -2.19(-0.90%)
May 23, 2019 238.65 245.07 237.55 242.70 603,277 +1.70(+0.71%)
May 22, 2019 251.54 252.72 240.77 241.00 778,245 -12.31(-4.86%)
May 21, 2019 253.01 255.81 253.01 253.31 439,428 +1.50(+0.59%)
May 20, 2019 246.69 252.46 246.51 251.82 531,546 +3.37(+1.36%)
May 17, 2019 244.71 253.27 244.56 248.45 708,682 +3.01(+1.23%)
May 16, 2019 244.59 247.79 243.06 245.44 334,132 +1.93(+0.79%)
May 15, 2019 241.56 244.59 240.38 243.51 390,636 -0.25(-0.10%)
May 14, 2019 242.62 244.58 241.17 243.76 381,231 +1.93(+0.80%)
May 13, 2019 244.68 245.65 240.65 241.84 739,203 -7.16(-2.88%)
May 10, 2019 251.70 253.93 247.64 249.00 490,874 -4.01(-1.58%)
May 09, 2019 252.73 254.16 247.65 253.01 530,108 -2.90(-1.13%)
May 08, 2019 255.61 257.96 253.40 255.90 408,942 +0.10(+0.04%)
May 07, 2019 255.68 256.65 251.28 255.80 650,585 -2.64(-1.02%)
May 06, 2019 256.06 258.97 253.66 258.44 539,868 -3.92(-1.50%)
May 03, 2019 260.25 263.16 259.62 262.36 601,116 +4.26(+1.65%)
May 02, 2019 253.72 259.74 253.53 258.11 504,252 +3.79(+1.49%)
May 01, 2019 262.20 263.01 253.95 254.32 642,911 -6.61(-2.53%)
Apr 30, 2019 263.03 264.26 259.79 260.93 1,122,006 -2.64(-1.00%)
Apr 29, 2019 270.38 271.43 263.34 263.57 612,510 -6.53(-2.42%)
Apr 26, 2019 272.91 273.99 269.26 270.10 303,368 -2.86(-1.05%)
Apr 25, 2019 271.36 273.31 267.25 272.96 506,693 +0.59(+0.22%)
Apr 24, 2019 271.29 274.12 270.27 272.37 631,516 +1.08(+0.40%)
Apr 23, 2019 266.73 271.82 264.23 271.28 685,044 +1.83(+0.68%)
Apr 22, 2019 280.12 284.99 267.97 269.45 953,113 -15.70(-5.51%)
Apr 18, 2019 285.79 288.51 283.60 285.15 562,749 -0.13(-0.05%)
Apr 17, 2019 285.42 287.10 282.49 285.28 331,407 +2.15(+0.76%)
Apr 16, 2019 283.10 284.06 280.10 283.13 326,315 +1.12(+0.40%)
Apr 15, 2019 282.09 283.29 280.74 282.02 316,145 -0.06(-0.02%)
Apr 12, 2019 283.60 285.23 279.95 282.08 743,127 -3.82(-1.34%)
Apr 11, 2019 283.13 289.85 283.13 285.90 449,218 +5.38(+1.92%)
Apr 10, 2019 277.57 281.49 274.81 280.52 537,352 -1.95(-0.69%)
Apr 09, 2019 290.84 290.84 282.28 282.47 366,842 -8.96(-3.07%)
Apr 08, 2019 291.87 292.86 290.73 291.43 338,527 -1.43(-0.49%)
Apr 05, 2019 290.53 295.07 290.16 292.85 443,217 +2.65(+0.91%)
Apr 04, 2019 287.76 291.93 287.76 290.20 328,987 +1.91(+0.66%)
Apr 03, 2019 289.39 291.19 287.23 288.30 420,803 +0.29(+0.10%)
Apr 02, 2019 287.69 289.91 285.52 288.01 477,646 +0.01(+0.00%)
Apr 01, 2019 278.97 288.16 278.97 288.00 550,454 +9.56(+3.43%)
Mar 29, 2019 273.86 279.06 272.75 278.44 462,130 +6.62(+2.43%)
Mar 28, 2019 269.56 273.61 268.37 271.83 415,236 +3.50(+1.30%)
Mar 27, 2019 268.45 270.33 266.05 268.33 384,113 +0.62(+0.23%)
Mar 26, 2019 270.11 270.11 265.17 267.71 455,464 -0.25(-0.09%)
Mar 25, 2019 270.06 271.33 266.61 267.96 333,448 -2.69(-0.99%)
Mar 22, 2019 281.20 281.20 270.50 270.65 482,341 -11.54(-4.09%)
Mar 21, 2019 275.72 282.77 275.51 282.19 335,243 +6.44(+2.34%)
Mar 20, 2019 277.14 281.30 273.48 275.75 254,346 -1.41(-0.51%)
Mar 19, 2019 281.40 281.43 276.59 277.16 375,989 -2.33(-0.83%)
Mar 18, 2019 275.21 279.75 275.21 279.49 257,685 +4.52(+1.64%)
Mar 15, 2019 275.18 277.57 274.13 274.97 479,963 -0.32(-0.12%)
Mar 14, 2019 277.28 277.28 273.38 275.30 414,852 -1.81(-0.65%)
Mar 13, 2019 274.66 278.19 274.17 277.11 433,353 +3.81(+1.39%)
Mar 12, 2019 273.61 274.02 271.20 273.30 333,870 +0.35(+0.13%)
Mar 11, 2019 269.79 273.53 268.65 272.95 236,145 +1.47(+0.54%)
Mar 08, 2019 273.49 274.17 269.43 271.48 385,721 -3.98(-1.44%)
Mar 07, 2019 278.26 279.29 273.72 275.46 355,572 -4.39(-1.57%)
Mar 06, 2019 279.42 282.51 277.58 279.85 338,066 +1.06(+0.38%)
Mar 05, 2019 280.96 281.06 278.22 278.79 460,272 -1.22(-0.44%)
Mar 04, 2019 280.75 284.06 278.23 280.01 437,509 +0.08(+0.03%)
Mar 01, 2019 285.67 286.88 277.09 279.93 682,713 -2.07(-0.73%)
Feb 28, 2019 287.44 288.47 281.76 282.00 365,188 -5.88(-2.04%)
Feb 27, 2019 284.14 287.96 284.14 287.87 378,897 +2.38(+0.83%)
Feb 26, 2019 288.77 289.15 285.41 285.50 283,805 -2.62(-0.91%)
Feb 25, 2019 290.35 291.49 287.81 288.11 382,021 -0.92(-0.32%)
Feb 22, 2019 286.90 289.22 286.36 289.03 250,843 +2.57(+0.90%)
Feb 21, 2019 288.60 289.77 285.25 286.46 391,114 -1.34(-0.47%)
Feb 20, 2019 290.62 290.62 286.08 287.80 490,501 -3.34(-1.15%)
Feb 19, 2019 292.04 293.21 290.68 291.14 316,679 -1.82(-0.62%)
Feb 15, 2019 291.46 293.06 289.09 292.96 354,487 +4.45(+1.54%)
Feb 14, 2019 288.21 291.20 285.87 288.51 316,083 -1.39(-0.48%)
Feb 13, 2019 290.00 291.06 284.18 289.90 431,501 +0.73(+0.25%)
Feb 12, 2019 285.73 291.34 284.93 289.17 514,110 +5.25(+1.85%)
Feb 11, 2019 279.45 284.38 279.12 283.91 398,551 +5.93(+2.13%)
Feb 08, 2019 278.60 279.76 276.27 277.98 391,341 -1.17(-0.42%)
Feb 07, 2019 277.73 282.32 277.00 279.16 425,225 -0.42(-0.15%)
Feb 06, 2019 275.86 281.53 275.16 279.58 444,320 +3.25(+1.18%)
Feb 05, 2019 275.01 276.51 272.32 276.33 388,222 +1.27(+0.46%)
Feb 04, 2019 269.61 275.41 268.41 275.06 332,982 +5.65(+2.10%)
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.