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

PPG Indus (NY: PPG )

134.56 +0.01 (+0.01%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2022 145.71 148.48 148.18 1,623,800 +1.30(+0.88%)
Jan 28, 2022 145.32 146.93 142.53 146.88 971,823 +1.37(+0.94%)
Jan 27, 2022 147.29 148.45 144.19 145.51 1,421,507 -0.09(-0.07%)
Jan 26, 2022 146.94 148.38 144.42 145.61 1,331,765 -0.47(-0.32%)
Jan 25, 2022 144.37 147.38 142.08 146.08 1,466,969 -0.99(-0.67%)
Jan 24, 2022 142.30 147.62 141.47 147.07 1,691,130 +0.28(+0.19%)
Jan 21, 2022 149.51 151.31 146.25 146.79 4,655,068 -4.71(-3.11%)
Jan 20, 2022 152.91 154.42 150.98 151.50 1,788,111 -1.75(-1.15%)
Jan 19, 2022 156.78 156.78 153.14 153.25 1,357,512 -2.12(-1.37%)
Jan 18, 2022 154.65 155.51 152.05 155.38 1,725,477 -1.15(-0.73%)
Jan 14, 2022 156.53 0 -3.62(-2.26%)
Jan 13, 2022 160.71 162.34 159.61 160.15 1,218,881 +0.35(+0.22%)
Jan 12, 2022 160.80 160.88 158.45 159.80 1,278,181 -0.34(-0.21%)
Jan 11, 2022 158.18 160.34 156.41 160.14 682,377 +2.49(+1.58%)
Jan 10, 2022 158.43 158.90 156.43 157.65 1,460,894 -1.44(-0.91%)
Jan 07, 2022 161.68 161.75 158.83 159.10 1,174,017 -2.76(-1.71%)
Jan 06, 2022 164.31 164.39 161.16 161.86 1,007,148 -2.35(-1.43%)
Jan 05, 2022 163.24 168.21 163.24 164.21 1,843,544 +1.75(+1.08%)
Jan 04, 2022 161.58 164.10 161.55 162.45 1,899,791 +0.62(+0.38%)
Jan 03, 2022 163.26 164.03 160.90 161.84 872,437 -1.75(-1.07%)
Dec 31, 2021 162.08 164.10 162.06 163.58 711,458 +1.28(+0.79%)
Dec 30, 2021 162.58 163.91 162.18 162.30 669,734 -0.11(-0.07%)
Dec 29, 2021 162.12 163.43 161.88 162.42 679,841 +0.02(+0.01%)
Dec 28, 2021 161.26 163.04 161.22 162.40 642,741 +1.38(+0.85%)
Dec 27, 2021 159.41 161.26 158.94 161.02 655,264 +2.54(+1.60%)
Dec 23, 2021 157.77 159.68 157.77 158.48 747,516 +1.25(+0.80%)
Dec 22, 2021 155.01 158.22 155.01 157.23 1,108,505 +1.72(+1.10%)
Dec 21, 2021 153.57 155.90 153.05 155.51 1,144,368 +3.08(+2.02%)
Dec 20, 2021 153.93 153.93 150.12 152.43 912,789 -3.71(-2.38%)
Dec 17, 2021 160.24 160.61 156.00 156.14 2,496,041 -4.49(-2.79%)
Dec 16, 2021 158.79 161.68 158.06 160.62 1,678,593 +3.28(+2.09%)
Dec 15, 2021 154.66 157.42 153.62 157.34 1,054,650 +3.22(+2.09%)
Dec 14, 2021 154.39 155.21 153.68 154.12 882,930 -0.33(-0.21%)
Dec 13, 2021 154.92 156.12 153.81 154.45 997,430 -0.53(-0.34%)
Dec 10, 2021 157.01 157.22 154.50 154.98 1,154,727 -0.64(-0.41%)
Dec 09, 2021 155.69 156.60 154.79 155.62 866,773 -0.73(-0.47%)
Dec 08, 2021 157.90 158.64 155.16 156.35 976,675 -1.39(-0.88%)
Dec 07, 2021 157.82 159.25 157.18 157.74 1,223,704 +1.75(+1.13%)
Dec 06, 2021 154.29 157.79 153.94 155.99 1,324,144 +3.83(+2.52%)
Dec 03, 2021 150.67 153.66 150.31 152.15 1,589,082 +1.29(+0.86%)
Dec 02, 2021 146.41 151.63 146.31 150.86 1,236,536 +5.26(+3.62%)
Dec 01, 2021 148.32 150.88 145.52 145.60 1,155,958 -0.66(-0.45%)
Nov 30, 2021 147.84 149.60 145.93 146.25 2,448,426 -3.03(-2.03%)
Nov 29, 2021 148.84 150.31 148.20 149.28 1,347,126 +1.67(+1.13%)
Nov 26, 2021 147.15 148.36 145.25 147.61 732,678 -3.00(-1.99%)
Nov 24, 2021 151.52 152.02 149.92 150.61 892,140 -1.58(-1.04%)
Nov 23, 2021 153.06 154.01 151.58 152.19 956,259 -0.82(-0.53%)
Nov 22, 2021 153.15 154.65 152.94 153.01 617,451 +0.43(+0.28%)
Nov 19, 2021 154.09 154.52 152.15 152.58 836,737 -1.43(-0.93%)
Nov 18, 2021 156.00 154.09 153.71 154.01 966,157 -1.85(-1.19%)
Nov 17, 2021 155.85 156.61 155.02 155.86 1,054,770 -0.51(-0.33%)
Nov 16, 2021 155.01 158.39 154.56 156.37 1,546,659 +1.81(+1.17%)
Nov 15, 2021 153.65 154.57 152.02 154.56 1,150,659 +1.22(+0.80%)
Nov 12, 2021 151.56 153.59 151.00 153.34 3,242,702 +2.02(+1.34%)
Nov 11, 2021 152.26 152.62 150.36 151.32 2,093,327 -1.16(-0.76%)
Nov 10, 2021 153.30 152.23 152.47 3,102,765 -0.68(-0.45%)
Nov 09, 2021 153.71 155.54 152.77 153.16 1,213,847 -0.41(-0.27%)
Nov 08, 2021 154.31 155.79 153.22 153.57 1,194,562 -0.59(-0.38%)
Nov 05, 2021 154.94 156.57 153.91 154.15 1,048,496 -0.15(-0.10%)
Nov 04, 2021 153.96 155.28 153.38 154.30 799,991 +0.42(+0.27%)
Nov 03, 2021 152.40 154.64 151.27 153.89 1,286,886 +0.87(+0.57%)
Nov 02, 2021 151.34 153.40 150.67 153.02 1,418,073 +2.70(+1.80%)
Nov 01, 2021 151.63 151.34 149.66 150.31 832,887 -1.46(-0.96%)
Oct 29, 2021 153.32 155.01 150.68 151.77 2,187,331 -2.28(-1.48%)
Oct 28, 2021 153.24 154.76 152.83 154.05 1,344,219 +1.38(+0.90%)
Oct 27, 2021 152.96 153.90 151.48 152.67 1,109,122 -0.33(-0.22%)
Oct 26, 2021 151.34 153.66 153.00 1,063,403 +1.70(+1.12%)
Oct 25, 2021 153.31 153.31 149.80 151.30 1,923,143 -1.56(-1.02%)
Oct 22, 2021 153.54 155.91 152.67 152.86 1,633,194 -3.10(-1.99%)
Oct 21, 2021 148.31 156.11 148.31 155.96 2,690,742 +4.32(+2.85%)
Oct 20, 2021 151.76 152.36 147.99 151.64 1,839,966 +1.41(+0.94%)
Oct 19, 2021 149.60 150.39 148.59 150.23 1,331,570 +1.46(+0.98%)
Oct 18, 2021 150.71 151.11 148.71 148.77 1,926,244 -2.74(-1.81%)
Oct 15, 2021 150.90 152.79 149.85 151.51 1,448,639 +1.34(+0.89%)
Oct 14, 2021 147.28 150.34 146.56 150.17 1,672,039 +3.97(+2.71%)
Oct 13, 2021 145.33 146.54 143.67 146.20 1,362,188 +1.78(+1.23%)
Oct 12, 2021 143.42 144.90 142.72 144.43 1,519,079 +0.89(+0.62%)
Oct 11, 2021 143.40 145.31 143.40 143.54 1,346,208 +1.06(+0.74%)
Oct 08, 2021 142.22 143.02 141.20 142.48 1,033,201 +0.25(+0.17%)
Oct 07, 2021 140.00 143.36 139.82 142.23 1,826,724 +3.53(+2.54%)
Oct 06, 2021 136.68 138.83 135.24 138.71 1,401,070 +0.85(+0.62%)
Oct 05, 2021 136.73 138.96 135.65 137.86 1,346,558 +1.74(+1.28%)
Oct 04, 2021 136.11 137.89 134.65 136.12 1,498,846 +0.00(+0.00%)
Oct 01, 2021 135.77 137.31 134.04 136.12 1,268,256 +0.94(+0.70%)
Sep 30, 2021 138.55 139.07 135.16 135.17 1,152,648 -2.59(-1.88%)
Sep 29, 2021 137.69 139.41 136.93 137.76 1,029,511 -0.32(-0.23%)
Sep 28, 2021 139.89 140.85 137.70 138.08 953,647 -1.96(-1.40%)
Sep 27, 2021 140.67 142.06 139.83 140.04 1,037,634 -0.40(-0.28%)
Sep 24, 2021 138.56 141.00 138.24 140.44 1,208,774 +1.95(+1.41%)
Sep 23, 2021 138.41 139.87 138.29 138.49 1,100,946 +1.19(+0.87%)
Sep 22, 2021 138.77 139.23 137.19 137.30 1,006,031 -0.38(-0.27%)
Sep 21, 2021 139.23 139.79 137.31 137.68 903,565 -0.61(-0.44%)
Sep 20, 2021 136.24 138.52 135.92 138.29 1,205,673 -0.41(-0.29%)
Sep 17, 2021 140.60 141.50 138.33 138.70 1,997,564 -2.88(-2.04%)
Sep 16, 2021 142.46 142.57 140.88 141.58 821,551 -0.87(-0.61%)
Sep 15, 2021 141.87 143.31 141.73 142.45 1,059,417 +0.36(+0.25%)
Sep 14, 2021 144.87 144.87 141.75 142.09 1,023,466 -2.06(-1.43%)
Sep 13, 2021 146.03 146.50 143.31 144.15 1,122,395 -0.49(-0.34%)
Sep 10, 2021 146.40 147.34 144.63 144.64 1,352,236 -1.45(-0.99%)
Sep 09, 2021 140.76 147.08 140.76 146.09 2,520,691 +3.35(+2.34%)
Sep 08, 2021 141.26 143.07 140.47 142.74 2,933,284 +0.59(+0.41%)
Sep 07, 2021 141.30 145.23 141.12 142.16 2,147,804 -4.97(-3.38%)
Sep 03, 2021 149.59 150.22 146.84 147.13 1,188,144 -2.81(-1.87%)
Sep 02, 2021 149.34 151.09 149.06 149.94 1,097,411 +0.83(+0.56%)
Sep 01, 2021 150.79 150.89 147.94 149.10 1,119,193 -1.70(-1.13%)
Aug 31, 2021 152.57 152.87 149.98 150.81 1,317,049 -2.04(-1.34%)
Aug 30, 2021 153.94 154.09 152.81 152.85 524,395 -0.12(-0.08%)
Aug 27, 2021 153.06 153.98 152.63 152.97 684,801 +0.65(+0.43%)
Aug 26, 2021 154.28 154.32 152.19 152.32 700,483 -2.12(-1.37%)
Aug 25, 2021 154.26 154.69 152.27 154.44 936,353 +0.48(+0.31%)
Aug 24, 2021 154.05 154.53 153.30 153.95 687,461 +0.49(+0.32%)
Aug 23, 2021 152.82 154.28 152.30 153.46 739,322 +1.17(+0.77%)
Aug 20, 2021 152.57 153.62 151.11 152.29 1,197,246 -0.02(-0.01%)
Aug 19, 2021 153.85 154.79 152.12 152.31 1,013,517 -3.19(-2.05%)
Aug 18, 2021 156.86 157.42 155.39 155.49 685,719 -1.97(-1.25%)
Aug 17, 2021 159.14 159.23 155.33 157.46 863,389 -2.65(-1.65%)
Aug 16, 2021 160.01 160.40 158.42 160.11 612,498 -0.37(-0.23%)
Aug 13, 2021 161.09 161.09 159.64 160.47 559,081 -0.58(-0.36%)
Aug 12, 2021 160.46 161.27 158.66 161.05 962,633 +0.19(+0.12%)
Aug 11, 2021 158.44 160.93 157.46 160.86 1,056,561 +2.68(+1.69%)
Aug 10, 2021 155.54 158.42 155.48 158.19 1,085,971 +2.89(+1.86%)
Aug 09, 2021 154.99 155.56 153.46 155.29 781,633 +0.62(+0.40%)
Aug 06, 2021 154.60 155.39 154.12 154.67 863,439 +1.20(+0.79%)
Aug 05, 2021 155.64 156.26 153.32 153.47 1,293,360 -0.81(-0.53%)
Aug 04, 2021 154.71 156.28 154.22 154.28 1,287,328 -1.71(-1.10%)
Aug 03, 2021 154.28 156.06 152.84 155.99 896,600 +2.19(+1.43%)
Aug 02, 2021 155.21 157.14 153.51 153.80 901,987 -0.21(-0.13%)
Jul 30, 2021 153.59 155.45 152.94 154.00 1,377,325 +0.62(+0.41%)
Jul 29, 2021 154.75 155.01 152.81 153.38 1,545,501 -0.46(-0.30%)
Jul 28, 2021 155.62 156.15 153.25 153.84 1,808,450 -1.69(-1.08%)
Jul 27, 2021 154.35 156.04 153.28 155.53 1,848,186 +0.19(+0.12%)
Jul 26, 2021 154.66 155.46 153.43 155.34 1,516,456 +1.90(+1.24%)
Jul 23, 2021 152.12 153.89 151.84 153.44 1,227,933 +2.28(+1.51%)
Jul 22, 2021 150.83 151.61 150.05 151.16 1,404,123 +0.69(+0.46%)
Jul 21, 2021 149.73 151.56 147.96 150.47 2,171,949 +1.21(+0.81%)
Jul 20, 2021 145.79 149.87 143.48 149.27 4,263,523 -6.84(-4.38%)
Jul 19, 2021 157.23 158.35 154.62 156.10 1,723,095 -4.19(-2.61%)
Jul 16, 2021 161.85 161.85 159.22 160.29 1,016,703 -1.21(-0.75%)
Jul 15, 2021 159.36 161.81 159.36 161.50 722,691 +1.31(+0.82%)
Jul 14, 2021 160.13 161.52 159.03 160.19 679,695 +0.14(+0.09%)
Jul 13, 2021 161.85 161.85 159.62 160.05 706,164 -2.02(-1.24%)
Jul 12, 2021 160.07 162.29 159.41 162.06 600,010 +0.63(+0.39%)
Jul 09, 2021 161.00 162.28 160.02 161.43 904,893 +2.30(+1.44%)
Jul 08, 2021 160.38 160.67 158.21 159.14 985,026 -3.14(-1.93%)
Jul 07, 2021 158.78 162.48 158.78 162.27 999,667 +3.10(+1.95%)
Jul 06, 2021 160.11 160.31 157.00 159.17 1,057,850 -1.55(-0.97%)
Jul 02, 2021 159.93 160.97 158.84 160.73 645,576 +0.63(+0.39%)
Jul 01, 2021 161.00 161.41 159.30 160.10 805,062 +0.21(+0.13%)
Jun 30, 2021 158.09 160.20 157.83 159.89 1,214,600 +1.14(+0.72%)
Jun 29, 2021 159.67 160.91 158.20 158.75 925,670 +0.11(+0.07%)
Jun 28, 2021 158.09 158.77 155.88 158.64 1,871,730 +1.16(+0.74%)
Jun 25, 2021 160.11 160.82 156.98 157.48 3,600,047 -2.18(-1.36%)
Jun 24, 2021 160.57 160.80 158.62 159.65 843,692 -0.16(-0.10%)
Jun 23, 2021 161.47 161.66 159.61 159.81 754,391 -1.71(-1.06%)
Jun 22, 2021 162.44 163.03 160.92 161.53 833,556 -0.12(-0.08%)
Jun 21, 2021 159.91 162.15 159.31 161.65 1,037,067 +3.31(+2.09%)
Jun 18, 2021 159.51 160.39 158.09 158.34 1,887,024 -2.86(-1.78%)
Jun 17, 2021 164.66 164.68 159.09 161.20 1,299,189 -3.35(-2.04%)
Jun 16, 2021 165.45 166.02 164.09 164.55 817,041 -1.54(-0.92%)
Jun 15, 2021 165.89 166.45 164.33 166.09 851,182 +0.91(+0.55%)
Jun 14, 2021 166.86 167.23 163.94 165.17 624,331 -2.02(-1.21%)
Jun 11, 2021 168.02 168.51 166.33 167.20 591,392 +0.13(+0.08%)
Jun 10, 2021 168.29 168.29 166.23 167.07 866,976 +0.26(+0.16%)
Jun 09, 2021 167.98 168.53 166.44 166.80 1,054,203 -1.85(-1.09%)
Jun 08, 2021 168.86 169.12 166.92 168.65 1,159,600 -0.86(-0.51%)
Jun 07, 2021 172.21 172.32 168.89 169.50 866,242 -2.21(-1.29%)
Jun 04, 2021 171.27 171.95 170.20 171.72 556,371 +1.26(+0.74%)
Jun 03, 2021 169.06 170.57 168.42 170.46 1,219,104 +0.61(+0.36%)
Jun 02, 2021 170.92 171.39 168.49 169.84 1,414,874 -0.39(-0.23%)
Jun 01, 2021 171.51 172.30 169.21 170.23 1,303,279 +0.97(+0.57%)
May 28, 2021 170.29 170.79 168.16 169.26 938,101 -1.01(-0.59%)
May 27, 2021 169.49 170.60 168.98 170.27 3,379,482 +1.92(+1.14%)
May 26, 2021 168.16 168.95 167.79 168.35 814,986 -0.33(-0.20%)
May 25, 2021 168.97 169.81 168.51 168.68 700,878 -0.44(-0.26%)
May 24, 2021 169.31 169.89 167.95 169.12 743,786 +1.06(+0.63%)
May 21, 2021 168.32 170.44 168.01 168.06 937,693 +0.91(+0.55%)
May 20, 2021 166.38 168.46 166.22 167.15 1,096,696 +1.06(+0.64%)
May 19, 2021 165.79 166.34 163.83 166.09 1,008,806 -0.76(-0.46%)
May 18, 2021 169.77 170.01 166.80 166.85 1,353,959 -2.64(-1.56%)
May 17, 2021 168.41 169.96 167.20 169.49 1,111,356 +0.81(+0.48%)
May 14, 2021 167.76 169.38 166.90 168.68 699,232 +1.00(+0.60%)
May 13, 2021 164.56 168.06 163.51 167.68 1,218,684 +3.95(+2.41%)
May 12, 2021 167.80 168.22 163.33 163.73 1,339,390 -4.84(-2.87%)
May 11, 2021 168.61 169.18 166.14 168.57 1,012,199 -0.26(-0.16%)
May 10, 2021 170.02 170.79 168.79 168.84 1,243,802 -0.21(-0.12%)
May 07, 2021 169.10 169.35 167.53 169.04 768,586 -0.06(-0.03%)
May 06, 2021 169.01 169.21 167.05 169.10 1,025,109 +0.99(+0.59%)
May 05, 2021 167.37 168.85 165.63 168.11 1,059,065 +0.27(+0.16%)
May 04, 2021 161.49 168.60 161.49 167.84 2,072,407 +5.39(+3.32%)
May 03, 2021 162.10 163.37 161.61 162.45 696,712 +1.66(+1.03%)
Apr 30, 2021 162.34 163.27 159.74 160.79 1,892,491 -1.83(-1.13%)
Apr 29, 2021 162.16 162.83 161.07 162.62 804,040 +0.60(+0.37%)
Apr 28, 2021 162.15 163.08 161.40 162.02 1,289,951 +0.30(+0.19%)
Apr 27, 2021 161.50 162.40 160.56 161.72 1,702,714 -0.85(-0.52%)
Apr 26, 2021 165.01 165.85 162.19 162.56 1,146,819 -1.43(-0.87%)
Apr 23, 2021 161.03 164.39 160.77 163.99 1,217,499 +2.90(+1.80%)
Apr 22, 2021 162.51 163.72 160.56 161.09 1,323,331 -1.89(-1.16%)
Apr 21, 2021 159.55 163.27 158.90 162.98 1,676,201 +4.29(+2.70%)
Apr 20, 2021 158.70 160.41 158.03 158.69 1,490,887 +0.21(+0.13%)
Apr 19, 2021 157.32 159.57 155.78 158.48 2,203,593 +1.29(+0.82%)
Apr 16, 2021 158.96 162.13 156.72 157.19 7,558,994 +12.62(+8.73%)
Apr 15, 2021 142.92 144.61 142.37 144.57 1,972,316 +2.91(+2.05%)
Apr 14, 2021 141.54 143.16 141.09 141.66 1,783,361 -0.19(-0.13%)
Apr 13, 2021 141.47 142.20 140.13 141.85 1,163,065 -0.30(-0.21%)
Apr 12, 2021 141.31 142.93 141.00 142.15 1,338,291 +0.86(+0.61%)
Apr 09, 2021 140.02 141.38 139.53 141.29 1,080,008 +2.27(+1.63%)
Apr 08, 2021 139.01 140.85 137.78 139.01 1,747,858 +0.07(+0.05%)
Apr 07, 2021 144.17 144.54 137.86 138.94 2,288,330 -5.26(-3.65%)
Apr 06, 2021 144.01 144.63 142.99 144.20 1,750,289 +0.01(+0.01%)
Apr 05, 2021 142.25 144.71 142.21 144.19 2,611,534 +1.50(+1.05%)
Apr 01, 2021 141.09 142.76 139.87 142.69 1,778,536 +1.60(+1.13%)
Mar 31, 2021 143.11 143.78 140.75 141.09 1,770,652 -2.38(-1.66%)
Mar 30, 2021 145.78 147.01 143.23 143.47 1,508,447 -2.56(-1.76%)
Mar 29, 2021 145.52 146.68 144.75 146.03 1,147,454 +0.66(+0.45%)
Mar 26, 2021 144.01 145.49 142.66 145.37 1,496,739 +2.33(+1.63%)
Mar 25, 2021 139.39 143.20 138.40 143.04 1,500,106 +3.93(+2.82%)
Mar 24, 2021 138.49 141.33 138.49 139.12 1,210,182 +0.65(+0.47%)
Mar 23, 2021 138.66 140.34 137.83 138.47 1,453,642 -0.44(-0.32%)
Mar 22, 2021 138.78 139.24 137.73 138.91 1,123,418 +0.49(+0.35%)
Mar 19, 2021 140.09 140.14 138.29 138.42 2,025,295 -2.23(-1.59%)
Mar 18, 2021 137.94 141.05 136.85 140.66 1,341,792 +3.04(+2.21%)
Mar 17, 2021 136.31 137.97 135.68 137.62 1,068,236 +1.65(+1.22%)
Mar 16, 2021 136.46 136.94 133.87 135.96 1,274,668 -0.24(-0.17%)
Mar 15, 2021 135.93 136.63 133.98 136.20 1,633,457 -0.23(-0.17%)
Mar 12, 2021 137.70 138.54 135.28 136.43 1,407,919 -0.72(-0.53%)
Mar 11, 2021 139.56 140.05 136.93 137.16 1,345,602 -2.26(-1.62%)
Mar 10, 2021 137.55 140.84 137.43 139.42 1,170,462 +2.26(+1.65%)
Mar 09, 2021 138.00 139.03 136.85 137.16 1,845,764 -0.03(-0.02%)
Mar 08, 2021 134.00 139.37 133.71 137.18 1,803,696 +3.28(+2.45%)
Mar 05, 2021 130.20 134.09 129.68 133.91 1,436,461 +4.49(+3.47%)
Mar 04, 2021 131.07 131.74 126.84 129.42 1,851,091 -1.68(-1.28%)
Mar 03, 2021 132.17 132.77 131.05 131.10 1,569,223 -1.08(-0.82%)
Mar 02, 2021 129.54 133.69 129.54 132.18 2,387,661 +2.74(+2.12%)
Mar 01, 2021 127.73 130.40 127.73 129.44 1,021,783 +2.85(+2.25%)
Feb 26, 2021 127.11 127.70 125.52 126.59 1,619,959 -0.14(-0.11%)
Feb 25, 2021 128.17 128.74 125.78 126.73 1,100,130 -1.80(-1.40%)
Feb 24, 2021 127.21 129.52 127.13 128.54 963,028 +1.80(+1.42%)
Feb 23, 2021 126.55 127.52 124.04 126.73 1,496,333 +0.49(+0.39%)
Feb 22, 2021 127.23 128.23 125.99 126.25 1,947,322 -2.09(-1.62%)
Feb 19, 2021 128.37 129.40 127.62 128.33 1,418,143 +0.36(+0.28%)
Feb 18, 2021 127.24 128.40 126.45 127.97 1,000,523 +0.22(+0.17%)
Feb 17, 2021 127.37 128.74 126.03 127.76 980,712 -0.70(-0.55%)
Feb 16, 2021 130.47 130.47 127.57 128.46 860,235 -1.12(-0.87%)
Feb 12, 2021 128.22 129.88 127.92 129.58 991,593 +0.46(+0.36%)
Feb 11, 2021 129.49 130.27 128.16 129.12 875,362 +0.09(+0.07%)
Feb 10, 2021 129.39 129.90 128.09 129.03 1,405,040 +0.63(+0.49%)
Feb 09, 2021 131.28 131.53 128.22 128.40 1,632,243 -2.74(-2.09%)
Feb 08, 2021 132.25 132.53 130.57 131.14 1,194,130 +0.10(+0.08%)
Feb 05, 2021 131.53 131.85 129.22 131.04 2,054,931 +0.79(+0.61%)
Feb 04, 2021 130.98 131.76 130.12 130.25 1,797,717 -0.61(-0.46%)
Feb 03, 2021 130.87 132.28 130.30 130.85 1,525,606 -0.58(-0.44%)
Feb 02, 2021 130.93 133.19 129.34 131.43 2,353,649 +1.82(+1.41%)
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.