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

Factset Research Systems Inc (NY: FDS )

465.91 -3.57 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2022 431.83 434.00 423.66 424.49 299,509 -5.62(-1.31%)
Mar 30, 2022 425.56 434.12 423.92 430.11 281,494 +2.49(+0.58%)
Mar 29, 2022 424.65 435.83 424.64 427.62 361,473 +5.88(+1.39%)
Mar 28, 2022 405.74 422.56 405.22 421.74 420,538 +16.78(+4.14%)
Mar 25, 2022 411.41 411.63 401.54 404.97 412,232 -5.09(-1.24%)
Mar 24, 2022 422.61 429.72 407.88 410.06 541,325 -7.33(-1.76%)
Mar 23, 2022 426.81 426.81 416.03 417.39 456,596 -8.72(-2.05%)
Mar 22, 2022 426.80 429.30 424.26 426.12 344,477 -1.67(-0.39%)
Mar 21, 2022 429.94 433.05 421.80 427.79 298,936 -1.59(-0.37%)
Mar 18, 2022 418.59 430.19 418.52 429.38 450,925 +11.74(+2.81%)
Mar 17, 2022 410.48 418.07 408.56 417.64 236,234 +7.71(+1.88%)
Mar 16, 2022 410.57 414.89 401.44 409.92 323,040 +2.77(+0.68%)
Mar 15, 2022 402.39 408.99 399.48 407.16 247,183 +7.97(+2.00%)
Mar 14, 2022 403.47 404.95 396.09 399.19 197,395 +0.47(+0.12%)
Mar 11, 2022 399.82 402.56 397.26 398.72 208,977 +0.77(+0.19%)
Mar 10, 2022 402.94 405.61 393.96 397.95 237,061 -7.78(-1.92%)
Mar 09, 2022 403.69 408.44 398.49 405.73 269,064 +7.62(+1.91%)
Mar 08, 2022 403.54 406.93 394.13 398.11 286,811 -5.54(-1.37%)
Mar 07, 2022 406.55 411.13 402.42 403.66 460,540 -0.20(-0.05%)
Mar 04, 2022 400.87 406.97 397.50 403.86 488,813 +1.37(+0.34%)
Mar 03, 2022 411.24 413.25 401.94 402.49 305,787 -6.21(-1.52%)
Mar 02, 2022 407.30 412.34 403.86 408.70 291,422 +6.00(+1.49%)
Mar 01, 2022 397.04 406.00 392.55 402.70 363,857 +5.64(+1.42%)
Feb 28, 2022 391.73 397.95 390.94 397.06 320,138 -0.63(-0.16%)
Feb 25, 2022 385.27 398.83 385.02 397.68 325,845 +14.40(+3.76%)
Feb 24, 2022 376.62 383.30 372.52 383.28 614,881 -1.15(-0.30%)
Feb 23, 2022 396.14 398.76 383.69 384.43 238,864 -9.90(-2.51%)
Feb 22, 2022 392.03 396.14 388.71 394.33 241,629 +1.11(+0.28%)
Feb 18, 2022 393.22 0 -2.61(-0.66%)
Feb 17, 2022 400.39 400.39 393.55 395.83 216,344 -6.48(-1.61%)
Feb 16, 2022 397.02 404.04 395.80 402.31 244,618 +4.21(+1.06%)
Feb 15, 2022 394.81 398.86 393.17 398.09 228,099 +7.78(+1.99%)
Feb 14, 2022 397.30 397.30 384.93 390.31 308,764 -6.86(-1.73%)
Feb 11, 2022 397.97 401.45 393.96 397.17 337,162 -1.07(-0.27%)
Feb 10, 2022 401.17 408.20 396.80 398.25 320,713 -9.20(-2.26%)
Feb 09, 2022 414.76 417.70 406.47 407.45 222,262 -1.82(-0.45%)
Feb 08, 2022 405.11 410.10 398.92 409.27 293,323 +1.89(+0.46%)
Feb 07, 2022 409.45 409.45 405.32 407.38 148,175 -2.69(-0.66%)
Feb 04, 2022 407.04 413.62 404.72 410.07 154,454 +1.05(+0.26%)
Feb 03, 2022 414.20 408.87 409.02 145,309 -9.27(-2.22%)
Feb 02, 2022 411.77 419.38 409.80 418.29 205,077 +7.19(+1.75%)
Feb 01, 2022 411.77 413.00 405.58 411.10 262,049 -0.55(-0.13%)
Jan 31, 2022 403.00 411.76 411.64 284,785 +9.49(+2.36%)
Jan 28, 2022 396.29 402.29 385.69 402.15 259,258 +5.19(+1.31%)
Jan 27, 2022 399.43 407.40 394.25 396.96 270,718 -0.02(-0.00%)
Jan 26, 2022 407.94 409.54 395.12 396.98 234,887 -7.44(-1.84%)
Jan 25, 2022 406.53 410.22 402.00 404.42 312,093 -6.33(-1.54%)
Jan 24, 2022 405.81 410.81 395.30 410.75 316,712 +0.84(+0.20%)
Jan 21, 2022 415.26 417.71 408.75 409.92 213,026 -5.35(-1.29%)
Jan 20, 2022 424.74 429.55 414.28 415.26 299,548 -3.81(-0.91%)
Jan 19, 2022 420.81 427.75 418.74 419.07 285,474 +0.77(+0.18%)
Jan 18, 2022 412.84 421.32 411.27 418.30 343,069 +1.56(+0.37%)
Jan 14, 2022 416.74 0 -6.81(-1.61%)
Jan 13, 2022 437.30 439.12 422.79 423.55 216,765 -13.35(-3.06%)
Jan 12, 2022 435.17 441.59 434.13 436.89 215,751 +3.18(+0.73%)
Jan 11, 2022 431.64 436.70 429.53 433.71 380,047 +1.56(+0.36%)
Jan 10, 2022 426.50 432.80 421.13 432.15 378,444 +1.02(+0.24%)
Jan 07, 2022 438.29 439.07 430.88 431.14 270,182 -7.38(-1.68%)
Jan 06, 2022 439.07 441.12 432.87 438.51 397,235 -1.81(-0.41%)
Jan 05, 2022 461.26 462.41 439.47 440.33 383,338 -20.66(-4.48%)
Jan 04, 2022 467.00 467.71 459.00 460.99 372,940 -3.47(-0.75%)
Jan 03, 2022 472.12 474.67 459.09 464.46 297,928 -9.75(-2.06%)
Dec 31, 2021 472.97 477.09 471.77 474.21 160,508 +1.24(+0.26%)
Dec 30, 2021 479.34 480.29 472.70 472.97 232,967 -4.01(-0.84%)
Dec 29, 2021 477.11 483.36 476.53 476.98 167,994 +1.09(+0.23%)
Dec 28, 2021 474.64 478.89 473.50 475.88 202,481 +2.06(+0.43%)
Dec 27, 2021 472.76 476.55 470.54 473.82 192,330 +5.96(+1.27%)
Dec 23, 2021 465.83 473.68 465.83 467.86 220,979 +2.03(+0.44%)
Dec 22, 2021 463.27 467.26 445.30 465.83 348,038 +2.54(+0.55%)
Dec 21, 2021 452.79 463.38 439.10 463.30 586,784 +3.77(+0.82%)
Dec 20, 2021 459.89 464.72 450.34 459.53 636,238 -2.10(-0.45%)
Dec 17, 2021 458.70 465.19 454.24 461.63 6,550,716 +1.68(+0.36%)
Dec 16, 2021 457.24 463.45 457.24 459.95 278,410 +2.01(+0.44%)
Dec 15, 2021 452.15 458.67 450.09 457.94 241,385 +7.27(+1.61%)
Dec 14, 2021 454.21 456.20 446.63 450.67 237,026 -4.54(-1.00%)
Dec 13, 2021 456.39 457.66 450.90 455.21 238,774 +0.46(+0.10%)
Dec 10, 2021 454.15 455.54 448.06 454.75 237,411 +3.32(+0.73%)
Dec 09, 2021 462.00 464.50 450.32 451.43 224,836 -11.52(-2.49%)
Dec 08, 2021 455.87 463.43 452.90 462.96 292,660 +7.46(+1.64%)
Dec 07, 2021 453.76 460.90 451.78 455.49 254,921 +6.89(+1.54%)
Dec 06, 2021 457.73 457.73 441.31 448.60 431,020 -6.45(-1.42%)
Dec 03, 2021 462.65 463.06 446.52 455.05 216,821 -3.96(-0.86%)
Dec 02, 2021 453.61 459.77 451.30 459.01 241,208 +7.44(+1.65%)
Dec 01, 2021 463.00 463.46 450.94 451.58 262,589 -5.61(-1.23%)
Nov 30, 2021 456.59 462.09 456.27 457.19 510,291 -0.84(-0.18%)
Nov 29, 2021 450.08 460.26 450.06 458.03 161,490 +11.48(+2.57%)
Nov 26, 2021 452.55 456.57 444.13 446.55 123,086 -10.31(-2.26%)
Nov 24, 2021 449.61 458.12 448.79 456.86 140,674 +3.95(+0.87%)
Nov 23, 2021 444.67 453.13 440.89 452.90 220,371 +8.99(+2.02%)
Nov 22, 2021 447.20 451.76 443.12 443.92 183,254 -5.28(-1.18%)
Nov 19, 2021 449.84 451.88 445.43 449.19 202,082 -0.45(-0.10%)
Nov 18, 2021 451.42 451.28 449.16 449.64 140,943 +0.47(+0.10%)
Nov 17, 2021 448.39 450.51 443.44 449.17 171,591 +0.27(+0.06%)
Nov 16, 2021 450.47 452.44 447.71 448.90 171,773 -2.02(-0.45%)
Nov 15, 2021 445.26 451.55 441.65 450.92 194,268 +6.14(+1.38%)
Nov 12, 2021 444.16 447.36 441.79 444.78 126,259 -0.13(-0.03%)
Nov 11, 2021 436.90 446.15 436.79 444.91 243,332 +8.01(+1.83%)
Nov 10, 2021 433.95 436.90 232,812 +2.73(+0.63%)
Nov 09, 2021 437.14 437.84 431.64 434.18 206,832 -2.13(-0.49%)
Nov 08, 2021 436.44 437.69 427.50 436.31 244,568 +1.04(+0.24%)
Nov 05, 2021 433.51 436.75 432.59 435.27 202,278 +3.26(+0.76%)
Nov 04, 2021 428.55 433.19 426.76 432.00 210,427 +3.23(+0.75%)
Nov 03, 2021 425.19 430.23 421.43 428.77 255,393 +4.14(+0.97%)
Nov 02, 2021 424.24 429.90 422.81 424.63 256,534 +1.13(+0.27%)
Nov 01, 2021 431.38 424.30 417.19 423.50 190,093 -8.83(-2.04%)
Oct 29, 2021 427.44 433.42 424.51 432.33 309,279 +4.97(+1.16%)
Oct 28, 2021 422.19 427.59 421.87 427.37 159,479 +6.75(+1.60%)
Oct 27, 2021 423.16 427.33 420.39 420.62 203,943 -3.41(-0.80%)
Oct 26, 2021 423.68 424.03 261,631 +2.52(+0.60%)
Oct 25, 2021 419.95 426.60 416.66 421.50 174,225 +1.75(+0.42%)
Oct 22, 2021 415.88 419.75 413.33 419.75 195,074 +3.88(+0.93%)
Oct 21, 2021 411.66 419.03 410.13 415.87 205,945 +5.52(+1.35%)
Oct 20, 2021 411.87 413.73 405.42 410.35 153,983 -1.00(-0.24%)
Oct 19, 2021 404.93 411.54 404.93 411.36 137,154 +6.38(+1.58%)
Oct 18, 2021 404.08 406.16 401.79 404.98 170,293 +0.89(+0.22%)
Oct 15, 2021 404.27 407.70 403.37 404.09 162,374 +0.22(+0.06%)
Oct 14, 2021 400.36 405.73 400.36 403.87 149,189 +4.80(+1.20%)
Oct 13, 2021 403.05 404.93 397.29 399.06 139,493 -1.10(-0.27%)
Oct 12, 2021 395.42 403.01 393.69 400.16 227,364 +5.56(+1.41%)
Oct 11, 2021 388.75 399.04 388.75 394.60 134,713 +3.92(+1.00%)
Oct 08, 2021 391.54 392.27 386.45 390.69 191,811 -0.52(-0.13%)
Oct 07, 2021 387.08 391.27 384.80 391.20 285,122 +6.66(+1.73%)
Oct 06, 2021 384.36 386.51 381.43 384.54 261,655 -1.87(-0.48%)
Oct 05, 2021 389.59 394.06 385.19 386.41 212,900 +0.13(+0.03%)
Oct 04, 2021 383.20 388.22 378.91 386.29 228,317 +2.42(+0.63%)
Oct 01, 2021 387.24 387.24 378.50 383.87 204,711 -0.63(-0.16%)
Sep 30, 2021 388.40 390.13 384.55 384.50 221,822 +0.26(+0.07%)
Sep 29, 2021 376.96 388.61 375.95 384.24 283,426 +10.93(+2.93%)
Sep 28, 2021 371.57 377.03 366.22 373.31 415,615 +13.80(+3.84%)
Sep 27, 2021 360.65 363.63 358.62 359.51 304,271 -3.56(-0.98%)
Sep 24, 2021 363.78 366.18 361.74 363.07 278,433 -0.70(-0.19%)
Sep 23, 2021 367.19 367.28 363.25 363.78 144,416 -0.91(-0.25%)
Sep 22, 2021 362.11 365.99 357.57 364.68 125,377 +3.23(+0.89%)
Sep 21, 2021 365.30 367.27 360.57 361.45 135,298 -3.31(-0.91%)
Sep 20, 2021 362.45 367.31 359.76 364.76 154,370 -3.64(-0.99%)
Sep 17, 2021 372.89 373.80 365.11 368.40 527,807 -3.83(-1.03%)
Sep 16, 2021 374.69 375.83 371.91 372.23 175,504 -1.55(-0.41%)
Sep 15, 2021 374.98 375.05 371.08 373.78 142,832 +0.02(+0.01%)
Sep 14, 2021 372.62 378.46 372.13 373.76 148,471 +1.14(+0.31%)
Sep 13, 2021 376.13 377.56 369.34 372.62 138,019 -1.39(-0.37%)
Sep 10, 2021 376.00 377.31 372.34 374.01 93,327 +0.43(+0.11%)
Sep 09, 2021 374.92 376.23 373.17 373.58 101,642 -1.24(-0.33%)
Sep 08, 2021 373.24 380.78 372.51 374.82 216,989 +2.37(+0.64%)
Sep 07, 2021 375.74 376.15 370.65 372.45 112,237 -3.41(-0.91%)
Sep 03, 2021 374.84 378.68 374.84 375.86 97,694 -0.97(-0.26%)
Sep 02, 2021 377.02 379.72 373.80 376.84 180,631 +1.04(+0.28%)
Sep 01, 2021 370.51 378.74 367.54 375.80 167,078 +5.47(+1.48%)
Aug 31, 2021 370.18 373.23 368.69 370.32 284,972 +0.14(+0.04%)
Aug 30, 2021 365.74 372.51 365.55 370.19 111,946 +4.21(+1.15%)
Aug 27, 2021 364.99 369.14 362.51 365.98 152,720 +2.50(+0.69%)
Aug 26, 2021 364.98 365.20 362.62 363.48 127,766 -1.93(-0.53%)
Aug 25, 2021 364.44 365.71 359.69 365.41 200,703 +8.12(+2.27%)
Aug 24, 2021 356.18 359.68 355.18 357.29 116,918 +1.00(+0.28%)
Aug 23, 2021 359.64 361.75 356.13 356.29 161,859 -2.30(-0.64%)
Aug 20, 2021 354.27 359.24 354.27 358.59 92,583 +3.71(+1.05%)
Aug 19, 2021 348.68 356.20 348.68 354.88 145,430 +3.88(+1.10%)
Aug 18, 2021 364.67 365.40 350.74 351.00 211,836 -13.02(-3.58%)
Aug 17, 2021 363.55 365.85 360.96 364.02 160,124 +0.61(+0.17%)
Aug 16, 2021 358.21 363.58 357.25 363.41 129,837 +5.66(+1.58%)
Aug 13, 2021 352.31 358.23 351.36 357.76 119,170 +5.19(+1.47%)
Aug 12, 2021 353.69 354.88 351.07 352.57 136,619 -1.52(-0.43%)
Aug 11, 2021 352.27 354.70 351.81 354.08 166,841 +2.28(+0.65%)
Aug 10, 2021 353.93 354.76 349.46 351.81 126,367 -0.59(-0.17%)
Aug 09, 2021 353.09 354.37 351.26 352.40 133,214 +0.41(+0.12%)
Aug 06, 2021 348.72 352.62 346.42 351.99 127,054 +3.11(+0.89%)
Aug 05, 2021 349.00 352.29 346.61 348.88 158,362 +0.19(+0.06%)
Aug 04, 2021 346.40 351.73 345.78 348.69 116,245 +0.79(+0.23%)
Aug 03, 2021 350.61 350.83 343.13 347.90 150,629 -1.21(-0.35%)
Aug 02, 2021 346.68 350.66 345.19 349.11 193,988 +1.89(+0.54%)
Jul 30, 2021 339.01 347.84 339.01 347.22 288,495 +7.85(+2.31%)
Jul 29, 2021 336.83 340.15 335.44 339.37 110,281 +3.74(+1.11%)
Jul 28, 2021 334.86 336.37 332.57 335.63 110,065 +1.22(+0.37%)
Jul 27, 2021 333.23 336.17 331.81 334.40 95,768 +1.30(+0.39%)
Jul 26, 2021 334.98 336.48 331.12 333.10 128,638 -2.41(-0.72%)
Jul 23, 2021 332.80 336.44 332.80 335.51 106,693 +4.28(+1.29%)
Jul 22, 2021 332.06 332.25 329.79 331.23 149,292 +0.33(+0.10%)
Jul 21, 2021 330.55 332.73 330.00 330.90 113,265 +0.54(+0.16%)
Jul 20, 2021 327.67 334.42 327.67 330.36 261,321 +2.67(+0.82%)
Jul 19, 2021 330.99 331.41 323.30 327.69 189,779 -3.89(-1.17%)
Jul 16, 2021 330.52 333.83 329.90 331.57 128,951 +2.27(+0.69%)
Jul 15, 2021 325.23 330.37 324.88 329.30 124,113 +3.04(+0.93%)
Jul 14, 2021 327.43 328.39 325.48 326.26 127,092 +0.21(+0.06%)
Jul 13, 2021 328.36 328.87 325.33 326.05 167,279 -3.93(-1.19%)
Jul 12, 2021 333.47 333.70 327.16 329.98 199,525 -3.56(-1.07%)
Jul 09, 2021 332.91 334.56 331.14 333.54 120,717 +2.29(+0.69%)
Jul 08, 2021 328.06 333.79 326.81 331.24 150,371 +1.22(+0.37%)
Jul 07, 2021 333.09 333.15 328.73 330.03 154,797 -1.38(-0.42%)
Jul 06, 2021 330.42 332.67 327.34 331.41 167,986 +2.47(+0.75%)
Jul 02, 2021 327.14 330.01 326.71 328.94 115,837 +2.57(+0.79%)
Jul 01, 2021 325.84 330.24 325.84 326.38 224,866 +0.21(+0.07%)
Jun 30, 2021 326.50 331.40 324.92 326.16 275,058 -0.49(-0.15%)
Jun 29, 2021 322.32 330.16 317.03 326.65 253,591 -0.89(-0.27%)
Jun 28, 2021 326.04 328.71 322.80 327.54 212,961 +4.81(+1.49%)
Jun 25, 2021 322.43 324.15 321.20 322.73 336,158 +1.41(+0.44%)
Jun 24, 2021 321.04 322.48 319.50 321.32 140,913 +2.05(+0.64%)
Jun 23, 2021 321.07 321.88 318.52 319.27 107,052 -2.21(-0.69%)
Jun 22, 2021 319.27 323.46 319.27 321.48 179,134 +1.09(+0.34%)
Jun 21, 2021 316.17 323.11 316.17 320.39 187,500 +4.21(+1.33%)
Jun 18, 2021 318.49 319.90 315.21 316.18 415,628 -3.15(-0.99%)
Jun 17, 2021 317.91 320.53 316.64 319.33 162,669 +2.05(+0.65%)
Jun 16, 2021 319.72 323.76 315.32 317.28 135,635 -1.47(-0.46%)
Jun 15, 2021 319.42 323.02 317.78 318.75 156,164 -0.02(-0.01%)
Jun 14, 2021 319.30 321.19 316.71 318.77 148,526 -0.39(-0.12%)
Jun 11, 2021 315.94 319.40 315.94 319.15 82,101 +3.85(+1.22%)
Jun 10, 2021 312.05 316.24 310.65 315.31 109,384 +2.58(+0.83%)
Jun 09, 2021 314.14 315.22 311.59 312.72 108,495 -1.57(-0.50%)
Jun 08, 2021 314.66 315.10 312.18 314.30 122,884 +0.24(+0.08%)
Jun 07, 2021 316.19 316.19 311.43 314.05 150,280 -2.21(-0.70%)
Jun 04, 2021 318.05 318.05 312.69 316.26 118,026 +0.43(+0.14%)
Jun 03, 2021 316.45 316.45 312.74 315.83 164,557 -2.44(-0.77%)
Jun 02, 2021 314.64 318.80 312.21 318.27 147,559 +3.28(+1.04%)
Jun 01, 2021 325.47 327.92 314.60 314.99 172,172 -9.96(-3.07%)
May 28, 2021 322.55 327.93 322.49 324.95 128,159 +2.04(+0.63%)
May 27, 2021 321.33 325.46 318.31 322.91 273,419 +1.53(+0.47%)
May 26, 2021 320.77 322.28 318.00 321.38 165,856 +1.73(+0.54%)
May 25, 2021 319.92 322.17 316.93 319.65 82,408 +0.77(+0.24%)
May 24, 2021 319.77 321.97 317.46 318.89 122,546 +0.76(+0.24%)
May 21, 2021 317.97 322.34 316.94 318.12 129,452 +0.81(+0.26%)
May 20, 2021 312.96 320.44 312.96 317.31 177,780 +4.76(+1.52%)
May 19, 2021 308.25 312.63 307.85 312.55 136,163 +0.66(+0.21%)
May 18, 2021 316.36 316.95 311.57 311.89 99,741 -4.66(-1.47%)
May 17, 2021 321.60 322.49 314.14 316.55 164,157 -4.25(-1.32%)
May 14, 2021 320.20 322.04 316.70 320.80 155,094 +2.31(+0.72%)
May 13, 2021 317.01 323.32 316.62 318.49 217,685 +1.96(+0.62%)
May 12, 2021 320.15 323.15 315.81 316.53 226,558 -5.19(-1.61%)
May 11, 2021 320.99 325.50 317.97 321.72 167,956 -3.15(-0.97%)
May 10, 2021 327.78 331.16 324.86 324.87 203,541 -1.88(-0.58%)
May 07, 2021 329.63 330.65 323.84 326.75 227,355 -0.98(-0.30%)
May 06, 2021 326.41 329.52 324.37 327.73 154,773 +1.46(+0.45%)
May 05, 2021 330.75 334.89 325.98 326.27 358,344 -8.77(-2.62%)
May 04, 2021 329.58 335.47 327.38 335.04 210,387 +3.43(+1.03%)
May 03, 2021 326.67 334.15 324.57 331.61 187,640 +5.66(+1.74%)
Apr 30, 2021 330.88 333.89 324.52 325.95 289,444 -4.90(-1.48%)
Apr 29, 2021 327.47 331.29 324.25 330.84 149,246 +4.72(+1.45%)
Apr 28, 2021 332.45 332.45 325.12 326.12 231,769 -5.58(-1.68%)
Apr 27, 2021 326.51 332.12 322.10 331.70 300,741 +5.09(+1.56%)
Apr 26, 2021 337.16 339.29 324.87 326.62 448,972 -9.88(-2.94%)
Apr 23, 2021 313.84 354.59 308.43 336.49 1,496,117 +22.60(+7.20%)
Apr 22, 2021 310.22 314.79 307.30 313.90 272,037 +1.98(+0.63%)
Apr 21, 2021 310.22 314.39 310.22 311.92 231,465 +2.81(+0.91%)
Apr 20, 2021 307.24 312.05 307.24 309.11 205,222 +1.46(+0.48%)
Apr 19, 2021 310.22 310.27 306.70 307.64 230,879 -1.87(-0.60%)
Apr 16, 2021 306.51 310.98 305.96 309.51 190,315 +4.24(+1.39%)
Apr 15, 2021 302.08 306.11 300.53 305.28 400,650 +5.47(+1.82%)
Apr 14, 2021 301.98 303.70 299.24 299.81 317,881 -2.07(-0.69%)
Apr 13, 2021 302.15 304.52 301.06 301.88 245,147 +0.13(+0.04%)
Apr 12, 2021 298.76 302.96 298.73 301.75 219,721 +2.06(+0.69%)
Apr 09, 2021 300.97 302.52 297.48 299.68 218,682 -0.98(-0.33%)
Apr 08, 2021 300.54 304.82 299.09 300.66 350,316 +0.76(+0.25%)
Apr 07, 2021 308.01 308.47 299.29 299.91 255,720 -8.55(-2.77%)
Apr 06, 2021 311.72 312.94 307.80 308.46 222,776 -2.30(-0.74%)
Apr 05, 2021 309.41 312.32 306.29 310.75 261,609 +3.43(+1.12%)
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.