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

Chemed Inc (NY: CHE )

565.52 -2.85 (-0.50%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Apr 30, 2021 472.34 476.47 469.75 472.04 141,556 -1.69(-0.36%)
Apr 29, 2021 470.41 480.27 469.56 473.74 126,847 +5.42(+1.16%)
Apr 28, 2021 456.58 472.79 456.58 468.32 175,248 +13.47(+2.96%)
Apr 27, 2021 464.03 464.04 453.57 454.85 115,296 -6.69(-1.45%)
Apr 26, 2021 464.83 467.03 460.04 461.54 74,301 -1.78(-0.38%)
Apr 23, 2021 468.13 471.01 463.33 463.33 76,432 -4.80(-1.03%)
Apr 22, 2021 476.50 476.50 468.13 468.13 56,582 -7.82(-1.64%)
Apr 21, 2021 473.63 477.82 471.82 475.95 59,530 +1.87(+0.39%)
Apr 20, 2021 477.05 482.68 472.86 474.08 66,252 -3.11(-0.65%)
Apr 19, 2021 477.78 477.78 469.65 477.19 62,193 +2.03(+0.43%)
Apr 16, 2021 467.52 475.45 465.81 475.16 82,389 +11.47(+2.47%)
Apr 15, 2021 462.52 466.67 462.52 463.69 48,043 +4.87(+1.06%)
Apr 14, 2021 465.03 465.08 458.38 458.82 37,932 -3.44(-0.74%)
Apr 13, 2021 463.36 467.91 459.23 462.26 43,285 -1.23(-0.27%)
Apr 12, 2021 459.15 466.85 458.00 463.49 67,715 +2.58(+0.56%)
Apr 09, 2021 459.60 461.53 454.40 460.91 64,518 +3.75(+0.82%)
Apr 08, 2021 458.00 460.84 454.60 457.16 66,697 -0.82(-0.18%)
Apr 07, 2021 461.57 463.11 451.51 457.98 80,078 -0.64(-0.14%)
Apr 06, 2021 463.74 464.84 455.41 458.62 101,640 -4.47(-0.96%)
Apr 05, 2021 461.89 463.96 458.48 463.09 55,595 +1.30(+0.28%)
Apr 01, 2021 455.75 466.44 454.67 461.79 50,685 +6.38(+1.40%)
Mar 31, 2021 455.22 463.50 454.09 455.41 85,159 +0.42(+0.09%)
Mar 30, 2021 469.02 469.02 452.68 455.00 75,230 -13.82(-2.95%)
Mar 29, 2021 460.27 476.83 458.43 468.81 121,633 +8.69(+1.89%)
Mar 26, 2021 453.95 460.66 450.27 460.13 68,960 +6.30(+1.39%)
Mar 25, 2021 452.35 456.98 446.41 453.83 83,225 -2.77(-0.61%)
Mar 24, 2021 456.59 460.46 450.66 456.60 62,803 -2.15(-0.47%)
Mar 23, 2021 453.96 461.92 447.67 458.75 103,527 +3.00(+0.66%)
Mar 22, 2021 450.64 458.56 449.35 455.75 84,988 +7.71(+1.72%)
Mar 19, 2021 448.30 451.86 443.26 448.04 212,738 +0.16(+0.04%)
Mar 18, 2021 443.06 452.03 441.27 447.88 60,138 +1.25(+0.28%)
Mar 17, 2021 444.56 450.47 439.49 446.63 66,057 -0.26(-0.06%)
Mar 16, 2021 453.03 455.12 443.94 446.89 64,371 -8.81(-1.93%)
Mar 15, 2021 447.47 455.80 445.27 455.70 110,706 +12.70(+2.87%)
Mar 12, 2021 433.78 444.18 433.78 443.00 98,544 +4.37(+1.00%)
Mar 11, 2021 431.34 440.41 429.62 438.64 83,667 +9.86(+2.30%)
Mar 10, 2021 430.93 435.97 428.40 428.78 81,686 +1.21(+0.28%)
Mar 09, 2021 440.56 445.94 426.09 427.57 183,443 +0.86(+0.20%)
Mar 08, 2021 427.86 436.94 426.62 426.71 118,808 -2.39(-0.56%)
Mar 05, 2021 416.50 432.38 413.41 429.10 162,355 +12.60(+3.02%)
Mar 04, 2021 422.61 430.43 414.66 416.50 175,911 -8.04(-1.89%)
Mar 03, 2021 438.17 438.17 424.54 424.54 152,839 -13.18(-3.01%)
Mar 02, 2021 443.88 448.64 437.67 437.73 127,950 -3.81(-0.86%)
Mar 01, 2021 444.83 450.62 441.05 441.54 115,152 +0.59(+0.13%)
Feb 26, 2021 444.50 447.43 433.56 440.94 179,520 -1.13(-0.26%)
Feb 25, 2021 464.13 464.34 441.56 442.07 96,903 -26.31(-5.62%)
Feb 24, 2021 464.37 472.31 452.20 468.38 161,297 -7.72(-1.62%)
Feb 23, 2021 471.47 478.16 467.84 476.10 72,620 +4.03(+0.85%)
Feb 22, 2021 479.29 479.39 465.74 472.07 82,184 -9.31(-1.93%)
Feb 19, 2021 491.88 491.88 480.64 481.38 88,009 -11.01(-2.24%)
Feb 18, 2021 483.48 494.63 481.56 492.40 103,742 +6.03(+1.24%)
Feb 17, 2021 487.02 493.42 483.99 486.37 111,872 -3.72(-0.76%)
Feb 16, 2021 505.01 505.33 487.48 490.09 133,440 -13.70(-2.72%)
Feb 12, 2021 501.36 506.22 498.87 503.79 42,236 +1.49(+0.30%)
Feb 11, 2021 503.61 506.56 499.37 502.29 65,704 -2.46(-0.49%)
Feb 10, 2021 504.70 510.51 503.34 504.76 75,012 +1.85(+0.37%)
Feb 09, 2021 502.89 509.88 498.25 502.91 83,501 -2.28(-0.45%)
Feb 08, 2021 505.83 508.73 502.34 505.18 73,492 +0.88(+0.17%)
Feb 05, 2021 507.05 512.23 502.13 504.30 91,849 -1.67(-0.33%)
Feb 04, 2021 506.52 510.15 502.56 505.98 50,863 -0.94(-0.19%)
Feb 03, 2021 505.84 510.61 504.80 506.92 73,644 -0.58(-0.11%)
Feb 02, 2021 515.38 517.65 506.42 507.50 101,814 -6.12(-1.19%)
Feb 01, 2021 515.48 519.41 509.07 513.62 57,818 +1.07(+0.21%)
Jan 29, 2021 515.33 516.14 504.62 512.55 135,702 -2.20(-0.43%)
Jan 28, 2021 514.20 520.21 507.51 514.74 153,291 +1.13(+0.22%)
Jan 27, 2021 530.09 531.15 513.41 513.62 137,675 -20.98(-3.92%)
Jan 26, 2021 554.20 554.21 530.34 534.60 193,347 -15.68(-2.85%)
Jan 25, 2021 545.54 551.02 541.00 550.27 98,046 +7.77(+1.43%)
Jan 22, 2021 536.95 548.35 533.50 542.50 59,919 +2.93(+0.54%)
Jan 21, 2021 540.10 544.43 537.31 539.57 128,388 +3.52(+0.66%)
Jan 20, 2021 528.41 537.77 525.14 536.05 95,065 +9.60(+1.82%)
Jan 19, 2021 528.64 528.64 519.37 526.45 58,067 +2.72(+0.52%)
Jan 15, 2021 514.07 526.52 513.62 523.73 119,737 +7.13(+1.38%)
Jan 14, 2021 520.29 520.29 510.89 516.60 68,458 -0.51(-0.10%)
Jan 13, 2021 529.63 536.28 516.04 517.12 152,735 -15.73(-2.95%)
Jan 12, 2021 537.28 542.43 530.24 532.85 107,708 -5.60(-1.04%)
Jan 11, 2021 537.63 542.65 532.15 538.45 106,484 -3.59(-0.66%)
Jan 08, 2021 540.57 547.66 536.08 542.04 164,702 -1.24(-0.23%)
Jan 07, 2021 535.77 543.92 535.77 543.28 70,989 +6.20(+1.16%)
Jan 06, 2021 528.34 538.48 527.95 537.07 88,447 +9.13(+1.73%)
Jan 05, 2021 526.02 532.61 523.76 527.94 70,139 +4.82(+0.92%)
Jan 04, 2021 533.07 533.07 509.35 523.12 61,051 -3.99(-0.76%)
Dec 31, 2020 527.11 527.11 527.11 58,483 +4.94(+0.95%)
Dec 30, 2020 523.40 532.54 520.96 522.17 58,483 -2.39(-0.46%)
Dec 29, 2020 534.70 534.70 517.50 524.56 72,606 -8.75(-1.64%)
Dec 28, 2020 534.05 535.98 520.86 533.31 66,507 +2.12(+0.40%)
Dec 24, 2020 530.85 534.35 527.08 531.19 26,675 -0.21(-0.04%)
Dec 23, 2020 529.12 538.19 529.08 531.40 79,977 +4.89(+0.93%)
Dec 22, 2020 516.59 530.31 512.61 526.51 79,102 +8.33(+1.61%)
Dec 21, 2020 530.27 530.27 513.41 518.18 90,210 -14.96(-2.81%)
Dec 18, 2020 518.84 534.06 513.64 533.14 228,158 +17.68(+3.43%)
Dec 17, 2020 503.02 515.95 503.02 515.47 101,143 +12.41(+2.47%)
Dec 16, 2020 497.10 508.31 494.41 503.06 101,869 +9.82(+1.99%)
Dec 15, 2020 488.88 494.67 482.92 493.24 68,258 +8.22(+1.70%)
Dec 14, 2020 483.11 494.68 482.51 485.01 91,822 +5.03(+1.05%)
Dec 11, 2020 478.95 481.90 472.67 479.99 60,424 +2.52(+0.53%)
Dec 10, 2020 475.30 479.27 474.07 477.46 75,693 -1.69(-0.35%)
Dec 09, 2020 480.45 483.70 474.22 479.15 65,678 -2.17(-0.45%)
Dec 08, 2020 469.25 482.42 465.87 481.32 79,730 +12.36(+2.64%)
Dec 07, 2020 472.72 474.15 465.58 468.96 51,923 -0.06(-0.01%)
Dec 04, 2020 466.60 470.74 465.21 469.02 74,772 +5.19(+1.12%)
Dec 03, 2020 473.68 475.10 463.33 463.83 83,464 -7.93(-1.68%)
Dec 02, 2020 477.22 477.22 469.80 471.76 68,147 -3.28(-0.69%)
Dec 01, 2020 476.64 477.29 470.66 475.04 68,210 +1.73(+0.37%)
Nov 30, 2020 469.50 476.27 468.72 473.31 170,087 +4.75(+1.01%)
Nov 27, 2020 467.96 471.19 466.02 468.56 65,274 +1.48(+0.32%)
Nov 25, 2020 462.01 468.15 460.56 467.07 74,469 +8.40(+1.83%)
Nov 24, 2020 472.52 475.31 458.12 458.67 163,827 -13.54(-2.87%)
Nov 23, 2020 487.30 489.15 471.32 472.21 85,436 -15.31(-3.14%)
Nov 20, 2020 476.41 488.48 474.50 487.52 111,654 +12.48(+2.63%)
Nov 19, 2020 468.95 477.59 467.98 475.04 77,794 +4.83(+1.03%)
Nov 18, 2020 477.91 481.24 468.84 470.21 59,214 -6.81(-1.43%)
Nov 17, 2020 475.33 479.32 471.64 477.02 65,976 -1.71(-0.36%)
Nov 16, 2020 479.36 483.09 474.71 478.73 79,273 -0.80(-0.17%)
Nov 13, 2020 483.75 483.75 474.28 479.53 88,413 -0.87(-0.18%)
Nov 12, 2020 483.07 486.28 479.61 480.40 85,663 -1.53(-0.32%)
Nov 11, 2020 474.44 484.16 472.03 481.94 80,707 +9.87(+2.09%)
Nov 10, 2020 475.92 477.03 461.71 472.06 109,974 -0.86(-0.18%)
Nov 09, 2020 496.77 501.40 472.91 472.93 91,496 -16.40(-3.35%)
Nov 06, 2020 497.01 503.14 488.31 489.32 74,521 -9.74(-1.95%)
Nov 05, 2020 510.62 510.93 497.04 499.06 85,660 -3.92(-0.78%)
Nov 04, 2020 490.92 512.02 488.32 502.98 102,679 +19.05(+3.94%)
Nov 03, 2020 479.06 494.83 479.06 483.93 97,334 +7.78(+1.63%)
Nov 02, 2020 477.97 482.10 467.77 476.15 98,041 +3.11(+0.66%)
Oct 30, 2020 466.13 485.98 461.62 473.04 116,585 +4.74(+1.01%)
Oct 29, 2020 465.25 472.80 460.28 468.31 94,268 +0.86(+0.18%)
Oct 28, 2020 472.92 476.60 467.43 467.45 50,845 -11.47(-2.40%)
Oct 27, 2020 485.35 490.29 478.92 478.92 48,420 -8.06(-1.66%)
Oct 26, 2020 478.85 487.46 478.77 486.98 51,469 +3.73(+0.77%)
Oct 23, 2020 484.97 487.01 478.63 483.25 42,569 +0.41(+0.08%)
Oct 22, 2020 478.87 488.17 478.87 482.85 49,123 +4.81(+1.01%)
Oct 21, 2020 483.58 488.25 478.04 478.04 42,850 -3.28(-0.68%)
Oct 20, 2020 484.01 489.71 481.25 481.32 34,406 -0.04(-0.01%)
Oct 19, 2020 495.50 501.60 480.99 481.36 80,833 -10.96(-2.23%)
Oct 16, 2020 490.52 497.46 490.05 492.32 30,739 +2.19(+0.45%)
Oct 15, 2020 484.25 493.79 484.25 490.13 50,129 +1.12(+0.23%)
Oct 14, 2020 491.64 497.26 488.07 489.02 48,947 +1.21(+0.25%)
Oct 13, 2020 476.45 490.30 475.29 487.81 51,888 +8.69(+1.81%)
Oct 12, 2020 476.98 482.29 476.38 479.12 31,169 +5.43(+1.15%)
Oct 09, 2020 476.75 478.31 471.70 473.69 64,005 -0.49(-0.10%)
Oct 08, 2020 475.42 477.18 467.34 474.17 61,775 +1.74(+0.37%)
Oct 07, 2020 476.31 478.79 472.12 472.43 59,877 -0.97(-0.20%)
Oct 06, 2020 480.78 480.78 466.40 473.40 63,750 -4.16(-0.87%)
Oct 05, 2020 470.09 480.48 469.67 477.56 116,026 +11.94(+2.56%)
Oct 02, 2020 469.72 472.15 461.31 465.63 71,994 -9.71(-2.04%)
Oct 01, 2020 472.93 478.32 470.97 475.34 96,975 +0.29(+0.06%)
Sep 30, 2020 474.86 478.99 469.18 475.05 88,593 +2.65(+0.56%)
Sep 29, 2020 473.98 479.24 469.69 472.40 54,967 -2.66(-0.56%)
Sep 28, 2020 483.90 488.24 474.39 475.06 47,074 -4.37(-0.91%)
Sep 25, 2020 469.07 481.84 465.67 479.43 52,782 +5.93(+1.25%)
Sep 24, 2020 468.23 476.44 465.81 473.50 59,625 +4.27(+0.91%)
Sep 23, 2020 480.36 480.36 467.37 469.23 75,919 -7.75(-1.63%)
Sep 22, 2020 476.20 479.97 465.76 476.98 97,353 +2.75(+0.58%)
Sep 21, 2020 471.66 475.63 463.12 474.23 100,171 -1.10(-0.23%)
Sep 18, 2020 475.38 481.79 472.45 475.33 204,960 +1.67(+0.35%)
Sep 17, 2020 482.24 482.24 471.16 473.66 61,625 -11.53(-2.38%)
Sep 16, 2020 488.21 493.57 482.64 485.19 90,107 -3.53(-0.72%)
Sep 15, 2020 491.61 492.31 485.14 488.72 40,008 +1.37(+0.28%)
Sep 14, 2020 490.23 497.55 484.87 487.36 52,035 +4.38(+0.91%)
Sep 11, 2020 489.10 489.10 480.90 482.97 46,007 -3.30(-0.68%)
Sep 10, 2020 493.66 493.66 483.22 486.28 54,894 -4.47(-0.91%)
Sep 09, 2020 492.98 504.23 490.75 490.75 84,206 +4.53(+0.93%)
Sep 08, 2020 489.04 495.28 485.56 486.22 56,846 -4.97(-1.01%)
Sep 04, 2020 498.26 500.93 482.00 491.19 85,139 -8.04(-1.61%)
Sep 03, 2020 517.70 517.70 496.12 499.23 52,970 -18.46(-3.57%)
Sep 02, 2020 509.20 522.46 509.20 517.70 51,432 +8.50(+1.67%)
Sep 01, 2020 513.55 516.02 507.36 509.20 53,712 -2.21(-0.43%)
Aug 31, 2020 505.36 515.65 502.29 511.41 83,788 +5.94(+1.18%)
Aug 28, 2020 507.46 509.39 502.54 505.46 56,927 +0.33(+0.06%)
Aug 27, 2020 504.77 511.15 501.22 505.14 50,510 +3.21(+0.64%)
Aug 26, 2020 503.70 506.02 497.12 501.92 42,708 -3.80(-0.75%)
Aug 25, 2020 502.75 506.94 502.75 505.72 44,138 +5.94(+1.19%)
Aug 24, 2020 504.20 507.75 495.84 499.78 42,591 -5.43(-1.07%)
Aug 21, 2020 508.88 512.10 500.81 505.21 40,243 -5.06(-0.99%)
Aug 20, 2020 503.65 512.66 500.70 510.27 74,567 +7.01(+1.39%)
Aug 19, 2020 508.47 508.90 500.43 503.26 46,785 -2.25(-0.45%)
Aug 18, 2020 499.53 508.21 499.53 505.51 89,323 +2.23(+0.44%)
Aug 17, 2020 502.75 505.99 497.12 503.29 50,654 +2.37(+0.47%)
Aug 14, 2020 500.07 514.25 499.90 500.91 58,747 -1.27(-0.25%)
Aug 13, 2020 499.21 503.35 498.40 502.18 45,756 -0.87(-0.17%)
Aug 12, 2020 501.18 506.40 496.74 503.05 49,155 +5.93(+1.19%)
Aug 11, 2020 500.08 503.35 496.39 497.12 47,773 -3.86(-0.77%)
Aug 10, 2020 507.99 509.36 498.77 500.98 50,085 -4.95(-0.98%)
Aug 07, 2020 502.61 506.74 501.38 505.94 44,520 +4.44(+0.88%)
Aug 06, 2020 498.28 503.98 492.38 501.50 56,934 +2.11(+0.42%)
Aug 05, 2020 498.11 500.90 492.37 499.39 76,459 +2.38(+0.48%)
Aug 04, 2020 492.11 501.56 488.78 497.01 112,896 +0.49(+0.10%)
Aug 03, 2020 490.98 497.75 486.16 496.52 94,750 +10.08(+2.07%)
Jul 31, 2020 490.13 490.50 473.08 486.44 98,046 -4.37(-0.89%)
Jul 30, 2020 465.67 506.99 452.90 490.80 134,336 +26.27(+5.65%)
Jul 29, 2020 450.29 469.25 450.29 464.54 64,340 +14.34(+3.19%)
Jul 28, 2020 463.26 463.57 447.85 450.19 61,188 -14.05(-3.03%)
Jul 27, 2020 465.22 467.06 460.09 464.25 92,182 -2.51(-0.54%)
Jul 24, 2020 468.66 472.53 464.16 466.76 37,943 -4.40(-0.93%)
Jul 23, 2020 470.39 478.70 467.99 471.16 43,138 +3.02(+0.65%)
Jul 22, 2020 473.79 476.05 467.33 468.13 75,056 -8.36(-1.75%)
Jul 21, 2020 477.56 478.88 473.48 476.49 56,756 +0.66(+0.14%)
Jul 20, 2020 476.84 477.72 473.67 475.83 49,651 +0.86(+0.18%)
Jul 17, 2020 469.45 476.64 467.66 474.97 52,817 +7.69(+1.65%)
Jul 16, 2020 468.93 472.81 465.62 467.28 44,685 -2.21(-0.47%)
Jul 15, 2020 461.10 469.62 461.10 469.50 54,902 +12.47(+2.73%)
Jul 14, 2020 456.19 459.98 447.59 457.02 79,723 +0.45(+0.10%)
Jul 13, 2020 470.01 471.52 455.82 456.57 70,622 -11.37(-2.43%)
Jul 10, 2020 470.69 471.54 463.49 467.94 80,743 -1.48(-0.32%)
Jul 09, 2020 472.29 473.35 462.72 469.42 97,661 -1.16(-0.25%)
Jul 08, 2020 466.56 474.37 460.75 470.57 133,807 +4.50(+0.96%)
Jul 07, 2020 470.00 474.96 466.08 466.08 118,977 -7.87(-1.66%)
Jul 06, 2020 466.67 478.32 462.71 473.94 187,171 +12.05(+2.61%)
Jul 02, 2020 458.20 463.42 455.60 461.90 171,403 +7.37(+1.62%)
Jul 01, 2020 448.49 460.31 446.33 454.52 118,350 +8.73(+1.96%)
Jun 30, 2020 435.38 448.09 433.85 445.80 136,623 +7.52(+1.72%)
Jun 29, 2020 440.63 443.19 436.02 438.28 108,654 -1.19(-0.27%)
Jun 26, 2020 444.74 448.10 439.46 439.46 243,041 -5.28(-1.19%)
Jun 25, 2020 440.29 445.17 431.98 444.74 158,351 +4.94(+1.12%)
Jun 24, 2020 443.34 446.71 434.92 439.80 265,507 -8.22(-1.84%)
Jun 23, 2020 451.04 451.61 444.91 448.02 94,771 -1.33(-0.30%)
Jun 22, 2020 451.49 453.72 444.70 449.35 62,342 -1.32(-0.29%)
Jun 19, 2020 447.02 452.29 446.96 450.68 141,554 +5.77(+1.30%)
Jun 18, 2020 439.55 448.12 439.06 444.91 76,429 +1.16(+0.26%)
Jun 17, 2020 447.26 448.14 440.14 443.75 107,671 -1.60(-0.36%)
Jun 16, 2020 448.93 449.18 439.86 445.35 79,677 +6.54(+1.49%)
Jun 15, 2020 420.93 443.64 420.20 438.81 111,476 +8.66(+2.01%)
Jun 12, 2020 430.66 432.80 422.34 430.15 165,130 +7.26(+1.72%)
Jun 11, 2020 437.03 441.63 419.58 422.89 120,654 -20.57(-4.64%)
Jun 10, 2020 431.56 448.82 423.11 443.45 149,538 +11.87(+2.75%)
Jun 09, 2020 449.35 449.35 431.31 431.58 86,231 -21.34(-4.71%)
Jun 08, 2020 449.21 456.87 449.21 452.92 99,993 +1.88(+0.42%)
Jun 05, 2020 450.14 455.21 443.75 451.04 79,732 +4.09(+0.92%)
Jun 04, 2020 455.74 458.74 444.15 446.95 92,128 -16.73(-3.61%)
Jun 03, 2020 460.60 467.22 456.88 463.69 139,434 +2.88(+0.62%)
Jun 02, 2020 463.52 463.52 452.70 460.81 105,166 -3.62(-0.78%)
Jun 01, 2020 470.15 472.00 463.90 464.43 86,471 -8.49(-1.80%)
May 29, 2020 475.42 476.89 468.43 472.92 180,813 -3.72(-0.78%)
May 28, 2020 468.52 486.55 467.95 476.63 77,624 +6.88(+1.46%)
May 27, 2020 475.94 475.94 457.95 469.75 107,495 -3.82(-0.81%)
May 26, 2020 479.54 482.96 473.29 473.58 111,937 +2.31(+0.49%)
May 22, 2020 474.01 474.01 467.89 471.27 61,864 -0.05(-0.01%)
May 21, 2020 466.82 472.34 466.82 471.32 85,645 +3.42(+0.73%)
May 20, 2020 466.79 475.05 465.61 467.90 86,210 +5.72(+1.24%)
May 19, 2020 462.80 471.75 461.43 462.18 104,146 +2.16(+0.47%)
May 18, 2020 462.22 467.71 453.62 460.02 170,456 +7.17(+1.58%)
May 15, 2020 427.84 453.58 427.80 452.85 239,558 +24.25(+5.66%)
May 14, 2020 423.95 429.62 417.29 428.60 150,825 +3.42(+0.80%)
May 13, 2020 428.28 435.15 420.16 425.18 114,590 -3.74(-0.87%)
May 12, 2020 430.65 435.42 426.70 428.93 174,786 -3.09(-0.72%)
May 11, 2020 415.23 437.31 415.23 432.02 119,728 +10.99(+2.61%)
May 08, 2020 425.00 425.00 415.63 421.02 106,616 +3.55(+0.85%)
May 07, 2020 419.70 428.35 416.21 417.47 87,252 +2.66(+0.64%)
May 06, 2020 420.60 423.05 414.81 414.81 75,476 -4.94(-1.18%)
May 05, 2020 412.64 424.55 412.64 419.75 95,924 +8.89(+2.16%)
May 04, 2020 415.23 415.23 406.72 410.86 78,454 -11.14(-2.64%)
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.