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 (%)
Feb 26, 2021 210.98 211.93 202.43 202.50 1,283,237 -8.15(-3.87%)
Feb 25, 2021 210.57 213.39 207.97 210.66 943,196 +0.65(+0.31%)
Feb 24, 2021 209.32 212.07 208.79 210.01 927,932 +0.23(+0.11%)
Feb 23, 2021 208.67 213.12 207.32 209.78 917,597 +3.96(+1.93%)
Feb 22, 2021 203.07 206.36 201.91 205.81 821,924 +2.65(+1.30%)
Feb 19, 2021 203.98 205.04 202.35 203.16 879,597 -0.26(-0.13%)
Feb 18, 2021 202.02 204.37 202.02 203.42 719,428 +0.80(+0.40%)
Feb 17, 2021 199.05 203.02 198.77 202.62 1,015,495 +3.57(+1.79%)
Feb 16, 2021 200.48 200.65 196.10 199.05 654,238 -1.65(-0.82%)
Feb 12, 2021 201.24 201.65 198.66 200.70 713,358 -1.05(-0.52%)
Feb 11, 2021 201.64 202.68 200.49 201.75 985,628 -0.89(-0.44%)
Feb 10, 2021 205.71 205.75 200.26 202.64 805,304 -1.97(-0.96%)
Feb 09, 2021 202.29 204.93 201.65 204.61 785,932 +3.34(+1.66%)
Feb 08, 2021 197.99 201.44 196.98 201.27 604,332 +2.74(+1.38%)
Feb 05, 2021 200.40 200.40 198.01 198.52 897,734 -1.31(-0.65%)
Feb 04, 2021 200.95 204.27 199.35 199.83 1,346,829 -0.39(-0.19%)
Feb 03, 2021 198.35 201.51 196.32 200.22 812,448 +0.87(+0.43%)
Feb 02, 2021 200.69 201.39 198.95 199.35 1,097,209 -2.07(-1.03%)
Feb 01, 2021 198.34 201.49 195.88 201.42 882,277 +4.39(+2.23%)
Jan 29, 2021 194.60 199.17 194.60 197.03 1,215,771 +0.09(+0.05%)
Jan 28, 2021 197.42 199.22 195.16 196.94 914,475 -0.47(-0.24%)
Jan 27, 2021 196.78 198.21 194.67 197.41 949,549 +0.18(+0.09%)
Jan 26, 2021 195.51 197.96 195.05 197.22 954,123 +1.75(+0.89%)
Jan 25, 2021 193.41 196.06 192.12 195.47 958,886 +2.62(+1.36%)
Jan 22, 2021 192.90 193.77 191.81 192.85 1,246,500 +0.71(+0.37%)
Jan 21, 2021 193.22 194.89 191.66 192.14 1,483,267 -2.61(-1.34%)
Jan 20, 2021 190.04 195.63 189.21 194.75 1,532,571 +3.77(+1.98%)
Jan 19, 2021 195.48 195.48 189.68 190.97 1,322,766 -3.26(-1.68%)
Jan 15, 2021 191.55 195.09 190.52 194.24 2,153,593 +2.73(+1.43%)
Jan 14, 2021 194.57 194.57 191.16 191.50 893,169 -3.08(-1.58%)
Jan 13, 2021 192.38 195.31 192.38 194.58 907,307 +2.21(+1.15%)
Jan 12, 2021 190.58 192.92 189.59 192.38 797,315 +0.86(+0.45%)
Jan 11, 2021 192.12 192.78 188.59 191.52 853,558 -1.19(-0.62%)
Jan 08, 2021 189.13 193.58 189.13 192.71 930,543 +4.48(+2.38%)
Jan 07, 2021 185.34 189.16 184.42 188.23 1,414,403 +3.14(+1.70%)
Jan 06, 2021 187.28 188.62 183.70 185.09 1,739,906 -3.07(-1.63%)
Jan 05, 2021 189.86 191.83 187.10 188.16 1,264,716 -2.45(-1.29%)
Jan 04, 2021 199.37 200.79 190.39 190.61 1,053,360 -9.29(-4.65%)
Dec 31, 2020 199.90 199.90 199.90 645,998 +1.73(+0.87%)
Dec 30, 2020 196.81 199.85 196.81 198.17 645,998 +0.98(+0.50%)
Dec 29, 2020 199.17 200.18 195.99 197.19 782,555 -1.16(-0.58%)
Dec 28, 2020 198.90 199.61 196.69 198.35 658,366 +0.25(+0.13%)
Dec 24, 2020 196.88 198.21 196.56 198.10 178,599 +1.60(+0.82%)
Dec 23, 2020 200.42 201.47 196.30 196.50 832,645 -4.49(-2.24%)
Dec 22, 2020 198.20 201.13 197.51 200.99 904,625 +3.01(+1.52%)
Dec 21, 2020 197.00 199.27 195.73 197.98 817,660 -0.19(-0.10%)
Dec 18, 2020 201.45 201.63 197.11 198.17 1,642,516 -3.14(-1.56%)
Dec 17, 2020 197.19 201.91 196.57 201.31 1,077,720 +5.71(+2.92%)
Dec 16, 2020 194.90 197.36 194.20 195.60 807,913 +0.69(+0.36%)
Dec 15, 2020 194.12 194.92 190.05 194.90 1,556,972 +1.23(+0.63%)
Dec 14, 2020 195.63 198.87 192.57 193.68 2,624,138 +4.92(+2.60%)
Dec 11, 2020 185.75 189.50 185.75 188.76 1,792,817 +2.99(+1.61%)
Dec 10, 2020 187.93 189.56 185.44 185.77 1,083,994 -2.62(-1.39%)
Dec 09, 2020 190.46 191.74 186.60 188.40 833,144 -1.92(-1.01%)
Dec 08, 2020 192.81 192.99 190.22 190.32 652,025 -2.40(-1.25%)
Dec 07, 2020 192.14 194.31 192.11 192.72 747,656 +0.16(+0.08%)
Dec 04, 2020 193.76 194.98 191.34 192.57 877,405 -1.32(-0.68%)
Dec 03, 2020 192.51 194.38 191.88 193.89 760,661 +1.30(+0.68%)
Dec 02, 2020 192.45 196.06 191.56 192.58 642,721 -0.71(-0.37%)
Dec 01, 2020 192.89 193.79 190.60 193.29 715,829 +0.76(+0.40%)
Nov 30, 2020 188.77 193.51 188.54 192.53 1,707,882 +3.80(+2.01%)
Nov 27, 2020 191.60 191.60 188.06 188.73 439,985 -2.81(-1.46%)
Nov 25, 2020 191.16 192.62 190.27 191.54 695,769 +1.06(+0.55%)
Nov 24, 2020 188.46 191.04 186.33 190.48 1,543,172 +2.52(+1.34%)
Nov 23, 2020 192.46 194.46 187.26 187.96 1,819,510 -3.87(-2.02%)
Nov 20, 2020 196.44 196.58 191.34 191.83 1,460,555 -4.42(-2.25%)
Nov 19, 2020 197.07 197.82 194.87 196.25 1,086,260 -1.00(-0.51%)
Nov 18, 2020 200.73 203.00 197.10 197.25 1,073,318 -3.93(-1.95%)
Nov 17, 2020 199.63 203.00 198.00 201.18 718,682 +0.73(+0.36%)
Nov 16, 2020 203.13 203.13 196.21 200.45 678,035 -0.31(-0.15%)
Nov 13, 2020 199.60 201.91 198.52 200.76 655,081 +1.92(+0.97%)
Nov 12, 2020 202.99 202.99 196.25 198.84 676,338 -3.44(-1.70%)
Nov 11, 2020 201.87 203.29 199.27 202.28 905,497 +1.53(+0.76%)
Nov 10, 2020 190.62 200.87 189.58 200.75 1,207,457 +10.26(+5.39%)
Nov 09, 2020 204.65 206.50 189.50 190.49 1,707,869 -7.94(-4.00%)
Nov 06, 2020 198.43 203.86 197.11 198.43 778,659 +0.58(+0.29%)
Nov 05, 2020 201.13 202.68 196.29 197.85 1,101,921 -3.95(-1.96%)
Nov 04, 2020 201.86 206.50 201.38 201.80 1,040,165 -0.19(-0.09%)
Nov 03, 2020 200.79 202.68 199.15 201.98 838,729 +2.29(+1.15%)
Nov 02, 2020 198.43 201.26 197.46 199.69 938,078 +3.21(+1.63%)
Oct 30, 2020 197.15 199.21 194.89 196.49 1,176,675 -1.54(-0.78%)
Oct 29, 2020 199.11 200.81 197.83 198.02 1,058,668 -0.22(-0.11%)
Oct 28, 2020 198.97 201.39 196.51 198.25 1,210,059 -2.99(-1.49%)
Oct 27, 2020 203.49 205.35 201.21 201.24 915,731 -1.39(-0.69%)
Oct 26, 2020 201.04 203.31 200.19 202.63 1,143,492 +0.44(+0.22%)
Oct 23, 2020 202.53 203.12 200.63 202.19 551,438 +0.52(+0.26%)
Oct 22, 2020 199.68 202.25 198.82 201.67 511,834 +1.80(+0.90%)
Oct 21, 2020 199.90 201.70 199.15 199.87 782,187 -0.09(-0.05%)
Oct 20, 2020 199.15 201.96 197.52 199.96 584,127 +1.66(+0.83%)
Oct 19, 2020 200.28 200.84 198.06 198.31 953,172 -1.55(-0.78%)
Oct 16, 2020 200.45 201.91 199.15 199.86 1,955,101 -1.15(-0.57%)
Oct 15, 2020 200.17 203.72 199.00 201.01 964,859 +0.72(+0.36%)
Oct 14, 2020 201.80 202.88 199.41 200.29 775,115 -1.62(-0.80%)
Oct 13, 2020 201.78 202.58 199.10 201.91 707,239 +0.27(+0.13%)
Oct 12, 2020 201.03 202.72 199.66 201.64 742,124 +0.92(+0.46%)
Oct 09, 2020 199.38 200.93 197.85 200.72 497,227 +1.71(+0.86%)
Oct 08, 2020 198.00 199.94 197.55 199.02 695,713 +1.70(+0.86%)
Oct 07, 2020 196.50 198.60 195.63 197.32 682,612 +1.50(+0.77%)
Oct 06, 2020 196.65 197.84 193.58 195.82 1,174,794 -3.32(-1.67%)
Oct 05, 2020 198.83 199.55 194.37 199.14 682,772 +1.35(+0.68%)
Oct 02, 2020 192.63 198.97 191.08 197.79 963,794 +3.71(+1.91%)
Oct 01, 2020 191.03 194.13 190.43 194.08 995,638 +3.04(+1.59%)
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%)
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.