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

Consumer Disc ETF Vanguard (NY: VCR )

308.89 +0.36 (+0.12%)
Streaming Delayed Price Updated: 12:23 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 305.63 307.28 304.94 305.90 110,464 -0.16(-0.05%)
Apr 29, 2021 308.28 308.28 303.36 306.06 155,418 +0.02(+0.01%)
Apr 28, 2021 305.93 307.41 305.02 306.04 75,433 -0.07(-0.02%)
Apr 27, 2021 305.83 307.50 305.65 306.11 106,675 +0.46(+0.15%)
Apr 26, 2021 305.30 306.38 303.46 305.65 126,961 +1.43(+0.47%)
Apr 23, 2021 301.48 305.33 301.18 304.22 73,300 +3.67(+1.22%)
Apr 22, 2021 303.50 304.60 299.36 300.55 90,488 -2.53(-0.84%)
Apr 21, 2021 297.67 303.26 297.18 303.08 100,632 +4.25(+1.42%)
Apr 20, 2021 302.34 302.69 296.31 298.84 192,133 -4.43(-1.46%)
Apr 19, 2021 305.48 305.58 302.36 303.27 134,642 -3.45(-1.12%)
Apr 16, 2021 305.49 306.98 304.18 306.72 106,152 +2.27(+0.75%)
Apr 15, 2021 304.64 304.64 302.76 304.45 100,941 +2.34(+0.77%)
Apr 14, 2021 305.40 306.40 301.74 302.11 115,479 -2.51(-0.82%)
Apr 13, 2021 303.25 305.01 301.86 304.62 121,364 +2.27(+0.75%)
Apr 12, 2021 301.00 302.79 300.04 302.35 140,726 +1.38(+0.46%)
Apr 09, 2021 298.05 300.98 297.59 300.97 104,817 +3.03(+1.02%)
Apr 08, 2021 297.93 298.54 295.63 297.94 94,518 +1.53(+0.52%)
Apr 07, 2021 297.30 298.07 295.83 296.41 105,492 -0.93(-0.31%)
Apr 06, 2021 295.59 298.63 295.59 297.34 140,868 +1.52(+0.51%)
Apr 05, 2021 294.38 296.50 293.12 295.82 168,971 +5.39(+1.85%)
Apr 01, 2021 290.31 290.78 289.08 290.43 139,004 +2.71(+0.94%)
Mar 31, 2021 287.32 289.41 286.71 287.72 125,544 +2.00(+0.70%)
Mar 30, 2021 281.38 286.37 280.56 285.73 86,043 +3.06(+1.08%)
Mar 29, 2021 284.65 286.03 280.99 282.67 93,649 -2.44(-0.86%)
Mar 26, 2021 283.33 285.29 279.98 285.11 99,787 +3.23(+1.15%)
Mar 25, 2021 275.70 282.80 274.69 281.88 106,629 +3.48(+1.25%)
Mar 24, 2021 285.21 286.05 278.36 278.40 128,508 -5.04(-1.78%)
Mar 23, 2021 287.14 288.20 282.87 283.44 98,314 -4.16(-1.45%)
Mar 22, 2021 288.11 289.69 286.56 287.60 145,714 +0.94(+0.33%)
Mar 19, 2021 284.66 287.31 281.74 286.66 110,813 +2.04(+0.71%)
Mar 18, 2021 289.81 290.86 284.03 284.62 107,087 -7.15(-2.45%)
Mar 17, 2021 286.67 293.04 286.02 291.77 115,883 +3.56(+1.24%)
Mar 16, 2021 292.18 292.18 286.89 288.21 111,642 -3.61(-1.24%)
Mar 15, 2021 288.55 291.82 287.79 291.82 153,810 +3.97(+1.38%)
Mar 12, 2021 284.82 288.04 283.73 287.85 108,451 +0.79(+0.27%)
Mar 11, 2021 286.09 287.87 284.81 287.06 198,196 +4.74(+1.68%)
Mar 10, 2021 284.32 285.59 279.83 282.32 225,381 +1.90(+0.68%)
Mar 09, 2021 277.48 282.10 275.99 280.42 135,090 +8.65(+3.18%)
Mar 08, 2021 271.89 276.70 271.07 271.77 299,260 +1.05(+0.39%)
Mar 05, 2021 269.78 271.10 257.55 270.72 239,908 +2.77(+1.04%)
Mar 04, 2021 273.69 275.72 262.54 267.94 241,381 -5.96(-2.18%)
Mar 03, 2021 279.98 280.21 273.90 273.90 124,744 -6.07(-2.17%)
Mar 02, 2021 283.93 284.17 279.97 279.97 113,054 -3.42(-1.21%)
Mar 01, 2021 280.42 283.81 279.64 283.39 208,666 +7.32(+2.65%)
Feb 26, 2021 277.48 279.50 272.61 276.06 124,575 +1.25(+0.45%)
Feb 25, 2021 284.25 284.95 273.81 274.82 128,316 -10.11(-3.55%)
Feb 24, 2021 281.34 285.09 278.96 284.93 89,797 +3.19(+1.13%)
Feb 23, 2021 279.00 282.69 271.39 281.73 210,843 -1.44(-0.51%)
Feb 22, 2021 285.69 286.91 282.93 283.17 133,485 -4.99(-1.73%)
Feb 19, 2021 289.39 290.48 287.61 288.16 92,635 -0.06(-0.02%)
Feb 18, 2021 286.05 289.08 284.79 288.22 137,917 -0.23(-0.08%)
Feb 17, 2021 286.00 288.71 284.53 288.45 120,352 +0.56(+0.20%)
Feb 16, 2021 290.35 290.57 287.02 287.88 183,131 -1.64(-0.57%)
Feb 12, 2021 287.73 289.52 286.84 289.52 82,468 +0.65(+0.23%)
Feb 11, 2021 290.23 291.13 287.24 288.87 94,671 +0.00(+0.00%)
Feb 10, 2021 292.13 292.24 286.45 288.87 105,077 -2.04(-0.70%)
Feb 09, 2021 292.08 292.10 290.58 290.91 137,446 -1.58(-0.54%)
Feb 08, 2021 292.68 292.69 290.27 292.49 150,316 +2.13(+0.73%)
Feb 05, 2021 289.00 291.09 288.14 290.36 93,046 +2.88(+1.00%)
Feb 04, 2021 285.67 287.48 285.05 287.48 84,554 +3.33(+1.17%)
Feb 03, 2021 286.51 286.52 283.52 284.15 185,870 -0.85(-0.30%)
Feb 02, 2021 283.21 286.50 282.73 284.99 139,847 +3.89(+1.39%)
Feb 01, 2021 278.84 281.53 276.51 281.10 124,837 +5.26(+1.91%)
Jan 29, 2021 280.24 280.81 274.30 275.84 123,754 -3.96(-1.42%)
Jan 28, 2021 279.53 283.25 278.50 279.80 153,536 -0.63(-0.23%)
Jan 27, 2021 284.94 286.08 279.11 280.44 187,397 -6.28(-2.19%)
Jan 26, 2021 288.00 288.00 285.31 286.72 93,896 +0.19(+0.07%)
Jan 25, 2021 287.31 289.72 282.02 286.52 151,493 +0.42(+0.15%)
Jan 22, 2021 284.82 286.34 283.70 286.10 93,971 -0.26(-0.09%)
Jan 21, 2021 286.69 288.11 286.05 286.37 152,983 +1.15(+0.40%)
Jan 20, 2021 282.23 285.78 281.91 285.22 180,912 +5.54(+1.98%)
Jan 19, 2021 280.70 280.97 278.23 279.68 166,667 +1.32(+0.48%)
Jan 15, 2021 280.42 280.76 276.51 278.35 114,203 -2.49(-0.89%)
Jan 14, 2021 281.73 283.70 280.66 280.85 130,242 -0.19(-0.07%)
Jan 13, 2021 281.90 282.33 280.39 281.04 121,773 -0.44(-0.16%)
Jan 12, 2021 278.12 282.04 277.99 281.48 142,143 +4.64(+1.68%)
Jan 11, 2021 276.79 279.27 275.22 276.83 219,088 -3.20(-1.14%)
Jan 08, 2021 279.08 280.25 276.51 280.04 172,742 +4.14(+1.50%)
Jan 07, 2021 273.75 276.73 273.36 275.90 138,209 +4.91(+1.81%)
Jan 06, 2021 267.49 273.92 267.44 270.99 122,287 +3.31(+1.24%)
Jan 05, 2021 263.78 268.35 263.78 267.68 137,600 +3.16(+1.20%)
Jan 04, 2021 269.61 269.64 261.61 264.52 171,215 -3.43(-1.28%)
Dec 31, 2020 267.94 267.94 267.94 104,260 -0.42(-0.16%)
Dec 30, 2020 268.12 268.74 267.76 268.36 104,260 +1.53(+0.57%)
Dec 29, 2020 268.58 268.58 265.39 266.83 79,735 -0.56(-0.21%)
Dec 28, 2020 267.74 268.54 265.74 267.40 95,099 +2.12(+0.80%)
Dec 24, 2020 265.48 265.69 264.42 265.28 38,820 +0.52(+0.19%)
Dec 23, 2020 264.99 265.76 263.77 264.76 62,491 +0.22(+0.08%)
Dec 22, 2020 265.15 265.15 262.28 264.54 85,162 +0.06(+0.02%)
Dec 21, 2020 262.90 265.87 261.46 264.48 85,359 -0.91(-0.34%)
Dec 18, 2020 267.77 267.77 263.14 265.38 114,408 -1.05(-0.39%)
Dec 17, 2020 264.57 266.48 263.88 266.44 100,694 +3.32(+1.26%)
Dec 16, 2020 262.03 263.48 260.95 263.11 69,854 +1.37(+0.52%)
Dec 15, 2020 260.25 261.74 258.90 261.74 88,963 +3.79(+1.47%)
Dec 14, 2020 258.94 260.56 257.95 257.95 93,518 +1.62(+0.63%)
Dec 11, 2020 257.38 257.68 254.14 256.34 63,366 -1.91(-0.74%)
Dec 10, 2020 255.53 258.72 254.59 258.25 78,863 +0.75(+0.29%)
Dec 09, 2020 261.73 261.73 255.63 257.50 127,812 -2.78(-1.07%)
Dec 08, 2020 258.38 260.36 257.17 260.27 101,032 +0.42(+0.16%)
Dec 07, 2020 258.40 259.85 257.70 259.85 98,804 +1.32(+0.51%)
Dec 04, 2020 258.26 258.64 257.33 258.53 93,560 +1.10(+0.43%)
Dec 03, 2020 256.25 258.68 256.25 257.43 105,548 +2.39(+0.94%)
Dec 02, 2020 255.63 255.66 252.85 255.04 110,874 -2.38(-0.92%)
Dec 01, 2020 257.63 258.23 255.11 257.42 182,028 +2.81(+1.11%)
Nov 30, 2020 257.70 257.79 251.08 254.60 124,686 -2.84(-1.10%)
Nov 27, 2020 257.41 258.09 256.54 257.45 55,971 +1.58(+0.62%)
Nov 25, 2020 254.63 256.42 253.47 255.87 89,965 +1.16(+0.46%)
Nov 24, 2020 253.46 255.35 252.04 254.71 117,672 +4.35(+1.74%)
Nov 23, 2020 247.82 251.09 247.82 250.36 98,864 +4.50(+1.83%)
Nov 20, 2020 247.20 247.20 245.86 245.86 63,468 -1.01(-0.41%)
Nov 19, 2020 244.96 247.04 244.40 246.87 70,051 +2.16(+0.88%)
Nov 18, 2020 244.67 247.48 244.09 244.71 79,968 +0.41(+0.17%)
Nov 17, 2020 243.75 245.24 242.02 244.30 174,786 +1.73(+0.71%)
Nov 16, 2020 242.32 242.57 240.50 242.57 228,470 +2.91(+1.21%)
Nov 13, 2020 237.70 239.96 237.57 239.66 49,501 +3.24(+1.37%)
Nov 12, 2020 239.08 239.98 235.11 236.41 125,067 -3.23(-1.35%)
Nov 11, 2020 238.82 240.21 238.08 239.65 74,638 +2.81(+1.19%)
Nov 10, 2020 238.25 238.41 234.03 236.83 109,799 -1.45(-0.61%)
Nov 09, 2020 246.63 251.51 238.28 238.28 159,629 -2.33(-0.97%)
Nov 06, 2020 241.85 241.85 238.95 240.61 66,241 -1.35(-0.56%)
Nov 05, 2020 240.39 242.52 239.75 241.97 116,825 +5.97(+2.53%)
Nov 04, 2020 233.54 238.01 233.43 236.00 110,120 +5.18(+2.24%)
Nov 03, 2020 227.89 231.99 226.60 230.82 129,892 +5.52(+2.45%)
Nov 02, 2020 225.85 226.93 222.48 225.30 97,707 +2.20(+0.99%)
Oct 30, 2020 227.60 227.75 221.54 223.09 142,856 -6.56(-2.86%)
Oct 29, 2020 229.20 231.75 227.57 229.66 97,606 +1.24(+0.54%)
Oct 28, 2020 231.43 232.10 228.04 228.42 239,786 -7.19(-3.05%)
Oct 27, 2020 235.85 236.84 234.82 235.61 71,329 +0.36(+0.15%)
Oct 26, 2020 236.83 238.51 231.63 235.25 107,536 -4.15(-1.73%)
Oct 23, 2020 238.73 239.42 236.08 239.40 45,599 +1.88(+0.79%)
Oct 22, 2020 237.71 238.04 234.54 237.52 46,970 +0.87(+0.37%)
Oct 21, 2020 238.59 239.63 236.47 236.65 44,890 -1.86(-0.78%)
Oct 20, 2020 238.91 241.48 237.97 238.51 57,926 +1.31(+0.55%)
Oct 19, 2020 242.02 242.86 236.86 237.19 71,288 -3.05(-1.27%)
Oct 16, 2020 244.16 244.97 239.68 240.24 81,236 -2.62(-1.08%)
Oct 15, 2020 238.56 243.49 237.75 242.86 58,781 +0.85(+0.35%)
Oct 14, 2020 244.83 245.37 240.99 242.01 50,026 -2.04(-0.84%)
Oct 13, 2020 243.43 244.78 242.00 244.06 142,782 +0.53(+0.22%)
Oct 12, 2020 242.43 244.75 241.76 243.53 93,659 +3.19(+1.33%)
Oct 09, 2020 239.17 240.72 238.71 240.34 82,673 +2.80(+1.18%)
Oct 08, 2020 238.18 238.18 235.98 237.53 51,884 +1.43(+0.61%)
Oct 07, 2020 233.17 236.59 233.17 236.10 101,516 +5.59(+2.42%)
Oct 06, 2020 235.31 236.07 229.79 230.51 582,347 -4.29(-1.83%)
Oct 05, 2020 233.00 234.91 232.72 234.81 81,878 +3.75(+1.62%)
Oct 02, 2020 227.96 232.15 227.03 231.06 110,608 -2.28(-0.98%)
Oct 01, 2020 231.14 233.34 230.09 233.34 107,533 +4.89(+2.14%)
Sep 30, 2020 227.12 231.04 227.12 228.45 174,959 +1.74(+0.77%)
Sep 29, 2020 228.56 228.56 226.50 226.71 210,761 -1.96(-0.86%)
Sep 28, 2020 227.34 228.99 226.21 228.67 67,615 +5.18(+2.32%)
Sep 25, 2020 219.80 223.87 218.95 223.49 77,128 +3.83(+1.74%)
Sep 24, 2020 217.96 223.07 215.78 219.67 82,051 -0.01(-0.00%)
Sep 23, 2020 226.97 227.03 219.41 219.68 558,086 -6.03(-2.67%)
Sep 22, 2020 222.34 226.14 221.46 225.71 75,567 +4.07(+1.84%)
Sep 21, 2020 221.03 221.69 215.95 221.63 214,108 -2.57(-1.15%)
Sep 18, 2020 227.58 227.80 221.59 224.21 105,268 -2.06(-0.91%)
Sep 17, 2020 225.48 227.85 224.44 226.27 664,029 -3.79(-1.65%)
Sep 16, 2020 232.57 233.24 229.86 230.06 145,525 -1.52(-0.66%)
Sep 15, 2020 231.04 232.76 229.95 231.58 171,185 +2.78(+1.21%)
Sep 14, 2020 227.29 229.02 226.53 228.80 129,763 +4.51(+2.01%)
Sep 11, 2020 226.84 226.84 221.82 224.29 98,489 -0.48(-0.21%)
Sep 10, 2020 229.24 232.02 224.08 224.78 143,182 -2.33(-1.03%)
Sep 09, 2020 224.73 228.42 223.76 227.11 135,150 +5.34(+2.41%)
Sep 08, 2020 222.56 226.56 220.74 221.77 192,565 -6.88(-3.01%)
Sep 04, 2020 231.06 233.05 220.80 228.65 184,349 -2.44(-1.06%)
Sep 03, 2020 238.05 238.21 228.69 231.09 254,109 -9.26(-3.85%)
Sep 02, 2020 240.76 241.16 235.78 240.35 128,481 +1.32(+0.55%)
Sep 01, 2020 236.90 239.07 235.89 239.03 119,485 +2.70(+1.14%)
Aug 31, 2020 235.63 237.62 233.98 236.33 128,548 +0.99(+0.42%)
Aug 28, 2020 235.80 236.18 234.43 235.34 76,412 +1.23(+0.52%)
Aug 27, 2020 235.94 236.14 232.39 234.12 109,148 -0.31(-0.13%)
Aug 26, 2020 231.78 234.83 231.71 234.42 126,679 +3.09(+1.34%)
Aug 25, 2020 231.05 231.33 229.49 231.33 248,096 +0.70(+0.30%)
Aug 24, 2020 230.24 231.13 228.39 230.63 96,709 +2.60(+1.14%)
Aug 21, 2020 226.92 228.43 226.91 228.03 65,869 +1.34(+0.59%)
Aug 20, 2020 224.39 227.47 223.74 226.69 83,606 +0.68(+0.30%)
Aug 19, 2020 227.65 227.82 225.83 226.01 95,099 -1.24(-0.54%)
Aug 18, 2020 226.82 227.75 225.12 227.25 96,658 +1.76(+0.78%)
Aug 17, 2020 223.27 225.68 222.95 225.49 90,448 +4.01(+1.81%)
Aug 14, 2020 221.19 221.84 220.36 221.47 66,912 +0.27(+0.12%)
Aug 13, 2020 220.51 222.81 220.51 221.20 69,790 +0.89(+0.40%)
Aug 12, 2020 218.95 220.48 218.31 220.31 81,644 +4.21(+1.95%)
Aug 11, 2020 218.40 219.65 215.83 216.11 100,131 -0.87(-0.40%)
Aug 10, 2020 216.76 217.66 215.31 216.98 86,016 +1.51(+0.70%)
Aug 07, 2020 215.77 216.67 213.48 215.47 56,474 -0.12(-0.05%)
Aug 06, 2020 214.36 216.06 213.90 215.58 90,054 +0.81(+0.37%)
Aug 05, 2020 212.50 214.81 212.39 214.78 49,305 +3.28(+1.55%)
Aug 04, 2020 209.88 211.51 209.84 211.50 50,276 +1.52(+0.73%)
Aug 03, 2020 210.21 210.62 209.17 209.97 91,853 +0.74(+0.35%)
Jul 31, 2020 211.87 211.87 206.93 209.24 57,726 +0.34(+0.17%)
Jul 30, 2020 207.26 209.79 206.30 208.89 51,892 -0.24(-0.11%)
Jul 29, 2020 207.54 209.57 207.54 209.13 46,129 +3.18(+1.54%)
Jul 28, 2020 208.10 208.88 205.90 205.95 135,317 -2.45(-1.18%)
Jul 27, 2020 206.62 208.66 205.48 208.40 90,869 +2.85(+1.39%)
Jul 24, 2020 204.06 206.63 202.95 205.55 76,203 -0.80(-0.39%)
Jul 23, 2020 210.78 210.78 204.73 206.35 94,742 -3.47(-1.65%)
Jul 22, 2020 208.07 209.97 208.07 209.82 81,201 +1.71(+0.82%)
Jul 21, 2020 209.85 210.38 207.58 208.12 62,495 +0.15(+0.07%)
Jul 20, 2020 203.89 208.49 203.44 207.96 60,780 +4.41(+2.16%)
Jul 17, 2020 205.46 205.46 203.04 203.56 57,831 -1.27(-0.62%)
Jul 16, 2020 203.49 205.30 202.88 204.83 71,772 -0.72(-0.35%)
Jul 15, 2020 204.86 205.96 201.80 205.55 93,415 +3.65(+1.81%)
Jul 14, 2020 199.26 201.90 196.38 201.90 86,941 +2.11(+1.06%)
Jul 13, 2020 205.90 209.17 199.34 199.79 643,946 -3.52(-1.73%)
Jul 10, 2020 199.88 203.54 198.57 203.31 69,835 +3.59(+1.80%)
Jul 09, 2020 200.86 201.10 196.38 199.72 74,162 -0.37(-0.19%)
Jul 08, 2020 198.48 200.09 197.36 200.09 46,323 +2.24(+1.13%)
Jul 07, 2020 200.17 200.86 197.60 197.85 91,069 -3.00(-1.49%)
Jul 06, 2020 198.46 200.91 198.30 200.85 76,700 +5.76(+2.95%)
Jul 02, 2020 197.31 198.32 194.31 195.09 76,829 +1.27(+0.66%)
Jul 01, 2020 192.19 194.33 191.93 193.81 114,162 +2.22(+1.16%)
Jun 30, 2020 188.36 192.19 188.36 191.59 64,490 +3.18(+1.69%)
Jun 29, 2020 185.38 188.76 182.95 188.41 49,551 +3.95(+2.14%)
Jun 26, 2020 188.57 189.04 184.20 184.47 102,404 -4.14(-2.19%)
Jun 25, 2020 187.51 188.66 185.50 188.60 73,647 +0.48(+0.25%)
Jun 24, 2020 192.13 192.51 186.15 188.12 126,594 -5.27(-2.73%)
Jun 23, 2020 193.51 194.44 192.58 193.40 56,820 +1.88(+0.98%)
Jun 22, 2020 189.24 191.53 188.17 191.52 44,915 +2.08(+1.10%)
Jun 19, 2020 193.24 193.24 188.81 189.44 49,303 -1.34(-0.70%)
Jun 18, 2020 190.53 192.01 190.06 190.78 47,593 -0.77(-0.40%)
Jun 17, 2020 192.93 193.33 190.95 191.55 55,506 -0.28(-0.15%)
Jun 16, 2020 194.33 194.33 188.81 191.83 121,319 +3.68(+1.95%)
Jun 15, 2020 181.17 188.67 180.49 188.15 78,002 +2.45(+1.32%)
Jun 12, 2020 188.84 189.75 181.66 185.70 79,659 +2.19(+1.19%)
Jun 11, 2020 187.97 190.59 183.24 183.52 148,250 -11.18(-5.74%)
Jun 10, 2020 197.18 197.30 193.88 194.69 74,951 -1.51(-0.77%)
Jun 09, 2020 196.37 197.24 194.26 196.20 105,350 -1.94(-0.98%)
Jun 08, 2020 196.48 198.14 196.28 198.14 121,198 +3.59(+1.85%)
Jun 05, 2020 194.90 195.86 193.54 194.55 138,802 +4.76(+2.51%)
Jun 04, 2020 189.88 191.34 188.56 189.79 61,283 -0.53(-0.28%)
Jun 03, 2020 187.60 190.89 187.24 190.33 77,950 +4.19(+2.25%)
Jun 02, 2020 185.13 186.13 184.38 186.13 54,112 +1.82(+0.99%)
Jun 01, 2020 182.25 184.91 182.23 184.31 151,184 +2.68(+1.48%)
May 29, 2020 180.72 182.20 179.39 181.62 92,430 +0.81(+0.45%)
May 28, 2020 183.65 184.22 180.18 180.81 124,717 -2.31(-1.26%)
May 27, 2020 182.07 183.13 177.91 183.12 65,026 +3.09(+1.71%)
May 26, 2020 181.84 182.34 179.78 180.04 77,236 +2.59(+1.46%)
May 22, 2020 177.38 177.78 176.16 177.45 263,786 -0.04(-0.02%)
May 21, 2020 177.12 178.28 175.04 177.49 123,546 +0.75(+0.43%)
May 20, 2020 176.90 177.27 175.62 176.73 140,746 +2.45(+1.40%)
May 19, 2020 174.55 177.18 173.73 174.29 63,861 -0.22(-0.13%)
May 18, 2020 172.68 175.29 172.68 174.51 90,408 +5.95(+3.53%)
May 15, 2020 165.12 168.56 164.72 168.56 111,585 +2.20(+1.32%)
May 14, 2020 162.06 166.40 160.41 166.36 110,370 +2.32(+1.41%)
May 13, 2020 167.07 167.61 162.38 164.04 73,334 -3.00(-1.80%)
May 12, 2020 171.68 172.18 167.04 167.04 50,768 -3.90(-2.28%)
May 11, 2020 169.64 171.99 169.64 170.94 70,917 -0.36(-0.21%)
May 08, 2020 169.37 171.31 168.61 171.30 68,877 +4.04(+2.42%)
May 07, 2020 166.95 167.95 166.50 167.26 75,049 +2.10(+1.27%)
May 06, 2020 165.57 166.26 164.37 165.16 42,138 +1.01(+0.62%)
May 05, 2020 165.48 166.43 163.96 164.14 46,174 +0.72(+0.44%)
May 04, 2020 160.08 163.43 158.91 163.43 109,896 +1.39(+0.86%)
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.