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

Ralph Lauren Corp (NY: RL )

166.48 -0.45 (-0.27%)
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 (%)
Jan 31, 2020 106.82 106.82 103.59 104.15 1,230,843 -2.52(-2.37%)
Jan 30, 2020 102.75 106.85 102.63 106.67 864,654 +2.81(+2.70%)
Jan 29, 2020 104.28 105.33 103.44 103.86 846,194 +0.49(+0.47%)
Jan 28, 2020 104.62 104.62 102.10 103.38 1,467,019 -0.28(-0.27%)
Jan 27, 2020 103.98 104.99 103.31 103.65 888,547 -3.00(-2.81%)
Jan 24, 2020 108.37 109.03 105.61 106.65 610,735 -1.64(-1.52%)
Jan 23, 2020 106.31 108.63 104.70 108.29 660,627 +0.69(+0.64%)
Jan 22, 2020 108.98 109.61 107.55 107.61 585,967 -1.60(-1.46%)
Jan 21, 2020 112.05 112.06 108.75 109.20 1,280,451 -2.84(-2.53%)
Jan 17, 2020 110.75 112.07 110.29 112.04 749,251 +1.64(+1.49%)
Jan 16, 2020 109.57 110.43 109.39 110.39 433,231 +1.80(+1.66%)
Jan 15, 2020 109.13 109.77 108.05 108.60 545,853 -1.05(-0.95%)
Jan 14, 2020 110.46 111.22 109.58 109.64 699,422 -0.33(-0.30%)
Jan 13, 2020 108.28 110.05 108.06 109.97 744,833 +1.73(+1.60%)
Jan 10, 2020 108.06 109.01 107.45 108.24 478,104 +0.03(+0.03%)
Jan 09, 2020 109.57 110.20 107.17 108.21 955,747 -1.90(-1.73%)
Jan 08, 2020 110.84 111.47 109.13 110.11 785,644 -0.30(-0.27%)
Jan 07, 2020 110.06 111.54 109.42 110.41 736,017 +0.48(+0.43%)
Jan 06, 2020 107.05 109.99 107.05 109.94 1,182,543 +1.51(+1.40%)
Jan 03, 2020 106.90 108.65 106.87 108.42 601,254 -0.58(-0.53%)
Jan 02, 2020 108.23 109.14 107.28 109.00 851,243 +1.44(+1.34%)
Dec 31, 2019 106.97 108.08 106.81 107.56 429,389 +0.59(+0.55%)
Dec 30, 2019 107.87 108.33 106.88 106.97 552,738 -0.76(-0.71%)
Dec 27, 2019 109.20 109.91 107.30 107.73 598,202 -0.91(-0.84%)
Dec 26, 2019 108.12 110.53 107.71 108.64 488,693 +0.69(+0.64%)
Dec 24, 2019 107.69 108.24 107.48 107.96 248,506 +0.50(+0.47%)
Dec 23, 2019 108.09 108.34 106.61 107.45 650,090 -0.58(-0.54%)
Dec 20, 2019 107.71 108.39 106.78 108.04 1,389,419 +0.82(+0.77%)
Dec 19, 2019 108.58 108.67 106.77 107.22 1,041,882 -1.32(-1.22%)
Dec 18, 2019 107.57 109.11 107.28 108.54 1,078,821 +1.39(+1.29%)
Dec 17, 2019 107.16 107.62 106.31 107.15 823,101 -0.23(-0.21%)
Dec 16, 2019 107.23 108.19 106.70 107.38 1,167,377 +0.72(+0.68%)
Dec 13, 2019 105.72 106.96 103.83 106.66 1,653,382 +1.07(+1.01%)
Dec 12, 2019 102.14 106.31 101.67 105.59 1,361,940 +3.76(+3.69%)
Dec 11, 2019 103.38 103.73 101.67 101.83 1,167,483 -2.16(-2.08%)
Dec 10, 2019 103.47 104.30 102.78 104.00 1,228,159 +0.69(+0.66%)
Dec 09, 2019 101.87 103.81 101.81 103.31 984,938 +1.44(+1.41%)
Dec 06, 2019 103.09 104.18 101.80 101.87 990,516 -0.36(-0.35%)
Dec 05, 2019 99.86 102.37 99.37 102.23 1,420,730 +3.07(+3.10%)
Dec 04, 2019 96.49 99.96 96.22 99.15 1,203,786 +2.86(+2.97%)
Dec 03, 2019 95.49 96.70 94.78 96.29 944,452 -1.16(-1.19%)
Dec 02, 2019 98.45 99.11 96.94 97.45 696,685 -0.47(-0.48%)
Nov 29, 2019 99.02 99.13 97.57 97.92 392,654 -1.25(-1.26%)
Nov 27, 2019 99.71 100.05 98.36 99.17 736,310 +0.19(+0.19%)
Nov 26, 2019 99.82 100.28 98.04 98.99 1,097,316 -0.39(-0.39%)
Nov 25, 2019 99.02 99.86 97.50 99.37 927,213 +1.20(+1.23%)
Nov 22, 2019 95.62 98.35 95.01 98.17 924,525 +3.56(+3.76%)
Nov 21, 2019 97.62 98.63 94.35 94.61 2,160,051 -2.92(-2.99%)
Nov 20, 2019 99.82 100.26 97.06 97.53 1,865,441 -3.25(-3.22%)
Nov 19, 2019 102.57 103.24 100.26 100.78 1,390,200 -2.64(-2.55%)
Nov 18, 2019 102.36 103.74 101.73 103.41 1,089,208 +0.68(+0.67%)
Nov 15, 2019 101.98 103.08 101.60 102.73 822,361 +1.11(+1.10%)
Nov 14, 2019 100.77 102.62 100.77 101.62 988,125 +0.67(+0.66%)
Nov 13, 2019 101.37 102.08 100.14 100.95 1,363,185 -0.64(-0.63%)
Nov 12, 2019 104.00 104.63 101.44 101.59 1,654,721 -2.42(-2.32%)
Nov 11, 2019 102.81 104.60 102.03 104.01 1,766,303 +0.22(+0.21%)
Nov 08, 2019 105.42 105.68 101.77 103.79 1,705,451 -1.73(-1.64%)
Nov 07, 2019 104.40 105.93 101.21 105.52 6,256,656 +13.49(+14.66%)
Nov 06, 2019 92.93 92.93 89.88 92.03 2,059,746 -1.08(-1.16%)
Nov 05, 2019 91.07 94.31 90.71 93.10 1,640,542 +2.75(+3.05%)
Nov 04, 2019 89.98 90.91 89.90 90.35 813,068 +0.96(+1.07%)
Nov 01, 2019 88.52 89.83 88.42 89.39 737,077 +1.76(+2.01%)
Oct 31, 2019 87.32 87.82 85.80 87.63 997,919 -0.49(-0.56%)
Oct 30, 2019 87.65 88.37 86.49 88.12 693,168 +0.46(+0.52%)
Oct 29, 2019 88.72 88.92 87.66 87.67 877,798 -1.48(-1.66%)
Oct 28, 2019 89.87 91.60 89.04 89.15 1,069,197 -0.98(-1.08%)
Oct 25, 2019 87.30 91.00 86.43 90.12 1,053,876 +1.52(+1.72%)
Oct 24, 2019 88.62 88.65 85.87 88.60 874,309 -0.01(-0.01%)
Oct 23, 2019 89.66 90.36 88.25 88.61 1,009,226 -1.34(-1.49%)
Oct 22, 2019 88.31 90.13 87.12 89.95 892,484 +1.94(+2.21%)
Oct 21, 2019 87.73 88.22 87.30 88.00 834,617 +1.37(+1.58%)
Oct 18, 2019 85.00 87.02 84.86 86.64 1,232,664 -0.10(-0.12%)
Oct 17, 2019 86.73 87.69 85.98 86.74 688,957 +0.69(+0.81%)
Oct 16, 2019 84.87 86.16 84.04 86.04 1,165,482 +1.00(+1.18%)
Oct 15, 2019 84.36 85.68 83.84 85.04 848,563 +0.70(+0.83%)
Oct 14, 2019 84.73 84.87 83.36 84.34 847,219 -1.16(-1.36%)
Oct 11, 2019 83.73 86.55 83.26 85.50 1,357,849 +3.38(+4.11%)
Oct 10, 2019 82.49 83.81 81.74 82.12 1,076,568 -0.24(-0.29%)
Oct 09, 2019 82.98 83.36 81.45 82.36 702,182 +0.27(+0.33%)
Oct 08, 2019 82.38 83.12 80.89 82.08 1,005,671 -1.44(-1.73%)
Oct 07, 2019 83.33 84.60 82.91 83.53 920,607 +0.10(+0.12%)
Oct 04, 2019 83.74 84.13 82.05 83.43 803,835 -0.47(-0.57%)
Oct 03, 2019 81.55 83.96 80.30 83.90 1,315,735 +2.27(+2.78%)
Oct 02, 2019 82.75 82.91 81.24 81.63 1,045,058 -1.88(-2.25%)
Oct 01, 2019 87.38 87.85 83.48 83.51 1,002,057 -3.59(-4.12%)
Sep 30, 2019 85.97 87.31 85.57 87.09 861,413 +1.12(+1.31%)
Sep 27, 2019 85.51 86.75 84.89 85.97 889,338 +1.01(+1.19%)
Sep 26, 2019 85.45 85.45 84.34 84.96 755,793 -0.18(-0.22%)
Sep 25, 2019 84.13 85.80 84.02 85.14 1,351,280 +1.29(+1.53%)
Sep 24, 2019 86.10 86.10 83.27 83.86 1,101,249 -0.12(-0.14%)
Sep 23, 2019 83.85 84.86 83.01 83.97 1,717,416 -0.22(-0.26%)
Sep 20, 2019 87.01 87.68 84.17 84.19 2,016,717 -2.61(-3.00%)
Sep 19, 2019 89.36 89.49 86.40 86.80 1,072,560 -2.44(-2.73%)
Sep 18, 2019 89.28 90.32 88.13 89.24 964,616 -0.46(-0.51%)
Sep 17, 2019 92.88 92.88 88.67 89.70 1,678,704 -3.71(-3.97%)
Sep 16, 2019 91.82 94.07 91.82 93.41 1,122,069 +0.81(+0.87%)
Sep 13, 2019 91.83 93.80 91.55 92.60 1,723,645 +1.52(+1.67%)
Sep 12, 2019 90.00 91.50 86.73 91.08 1,941,305 +0.20(+0.22%)
Sep 11, 2019 89.38 91.03 86.18 90.88 1,452,981 +1.50(+1.68%)
Sep 10, 2019 87.45 89.97 87.41 89.38 1,595,219 +1.68(+1.91%)
Sep 09, 2019 86.17 88.28 85.79 87.71 1,721,362 +2.06(+2.40%)
Sep 06, 2019 86.04 86.58 85.33 85.65 1,566,288 +0.29(+0.34%)
Sep 05, 2019 83.19 85.55 83.13 85.36 1,868,302 +4.04(+4.97%)
Sep 04, 2019 79.75 82.00 79.75 81.32 1,263,155 +2.59(+3.29%)
Sep 03, 2019 78.98 80.27 78.02 78.73 1,175,363 -1.27(-1.58%)
Aug 30, 2019 80.24 81.08 79.73 80.00 1,293,645 +0.32(+0.40%)
Aug 29, 2019 80.73 82.62 79.02 79.68 1,453,056 +0.23(+0.28%)
Aug 28, 2019 77.21 79.97 77.14 79.46 1,920,332 +2.10(+2.72%)
Aug 27, 2019 76.16 77.93 75.54 77.35 2,221,322 +1.62(+2.14%)
Aug 26, 2019 76.73 77.28 74.88 75.73 1,071,238 -0.25(-0.33%)
Aug 23, 2019 78.23 78.67 75.64 75.99 1,605,047 -3.61(-4.54%)
Aug 22, 2019 79.49 80.05 78.82 79.60 1,189,070 +0.75(+0.95%)
Aug 21, 2019 79.95 80.13 78.17 78.85 1,034,907 +0.23(+0.29%)
Aug 20, 2019 78.09 79.27 77.97 78.62 947,989 -0.30(-0.38%)
Aug 19, 2019 80.17 80.22 78.63 78.92 1,426,049 +0.19(+0.24%)
Aug 16, 2019 77.64 78.98 77.11 78.73 1,532,497 +1.69(+2.20%)
Aug 15, 2019 79.70 79.93 75.62 77.04 2,731,803 -2.52(-3.16%)
Aug 14, 2019 81.39 82.37 78.41 79.56 1,870,148 -5.04(-5.95%)
Aug 13, 2019 82.82 87.63 81.43 84.59 1,681,891 +1.34(+1.61%)
Aug 12, 2019 84.20 85.04 82.74 83.25 959,818 -1.62(-1.91%)
Aug 09, 2019 87.56 87.56 84.41 84.87 1,257,977 -2.98(-3.39%)
Aug 08, 2019 86.82 88.72 86.41 87.85 1,377,987 +1.64(+1.90%)
Aug 07, 2019 85.73 86.69 85.15 86.21 1,828,359 -0.44(-0.51%)
Aug 06, 2019 87.23 87.44 85.65 86.66 1,233,475 -0.04(-0.04%)
Aug 05, 2019 87.89 88.49 85.67 86.69 1,877,178 -2.85(-3.19%)
Aug 02, 2019 89.05 90.26 88.28 89.54 1,815,078 +0.24(+0.26%)
Aug 01, 2019 94.18 94.94 88.19 89.31 2,397,746 -5.08(-5.38%)
Jul 31, 2019 97.16 97.36 93.51 94.39 2,618,550 -2.63(-2.71%)
Jul 30, 2019 104.14 104.14 95.99 97.01 3,012,005 -3.75(-3.72%)
Jul 29, 2019 99.35 101.41 98.79 100.76 1,597,970 +1.08(+1.08%)
Jul 26, 2019 99.31 100.14 98.31 99.69 898,760 -0.15(-0.15%)
Jul 25, 2019 99.02 100.83 99.02 99.84 933,428 +0.47(+0.47%)
Jul 24, 2019 99.15 100.32 97.86 99.37 1,017,615 +0.76(+0.77%)
Jul 23, 2019 97.47 98.87 97.35 98.61 990,308 +1.35(+1.39%)
Jul 22, 2019 99.58 100.43 97.03 97.26 992,223 -2.60(-2.60%)
Jul 19, 2019 99.74 101.18 99.50 99.86 1,339,914 +0.80(+0.80%)
Jul 18, 2019 100.39 100.83 98.66 99.06 990,922 -1.28(-1.27%)
Jul 17, 2019 100.96 101.71 99.03 100.34 2,064,376 -3.98(-3.82%)
Jul 16, 2019 102.00 104.59 101.65 104.32 1,096,517 +2.38(+2.34%)
Jul 15, 2019 101.31 102.60 100.51 101.94 928,210 +0.09(+0.09%)
Jul 12, 2019 100.83 102.89 100.57 101.85 898,208 +1.23(+1.22%)
Jul 11, 2019 99.51 100.84 98.72 100.62 971,407 +1.40(+1.41%)
Jul 10, 2019 100.42 100.47 97.40 99.22 1,302,339 -0.93(-0.93%)
Jul 09, 2019 100.32 101.15 99.74 100.15 1,149,019 -0.68(-0.67%)
Jul 08, 2019 100.17 101.14 99.47 100.83 805,333 +0.32(+0.32%)
Jul 05, 2019 99.69 100.54 98.84 100.51 1,096,313 +0.45(+0.45%)
Jul 03, 2019 100.27 100.65 98.39 100.06 1,210,052 +0.20(+0.20%)
Jul 02, 2019 102.52 102.60 99.51 99.86 1,284,780 -3.07(-2.98%)
Jul 01, 2019 104.69 106.83 101.95 102.93 1,322,743 +0.06(+0.06%)
Jun 28, 2019 102.66 104.09 102.34 102.86 1,035,799 +0.44(+0.43%)
Jun 27, 2019 104.41 104.45 101.23 102.42 1,027,237 -1.42(-1.37%)
Jun 26, 2019 103.08 104.90 102.96 103.84 851,400 +1.51(+1.48%)
Jun 25, 2019 105.14 105.28 101.64 102.33 1,029,375 -2.94(-2.79%)
Jun 24, 2019 105.84 106.81 104.59 105.27 968,376 -0.76(-0.71%)
Jun 21, 2019 103.68 106.23 102.72 106.02 1,159,985 +2.58(+2.50%)
Jun 20, 2019 102.03 103.97 101.58 103.44 933,598 +2.03(+2.01%)
Jun 19, 2019 102.20 102.20 99.87 101.41 940,875 -0.66(-0.64%)
Jun 18, 2019 101.43 103.91 101.28 102.06 885,665 +0.97(+0.96%)
Jun 17, 2019 100.79 102.08 100.29 101.09 725,627 +0.15(+0.15%)
Jun 14, 2019 101.63 102.12 100.80 100.94 913,591 -0.44(-0.44%)
Jun 13, 2019 101.99 102.43 99.57 101.38 930,095 -0.05(-0.04%)
Jun 12, 2019 102.21 103.04 101.09 101.42 730,981 -1.07(-1.04%)
Jun 11, 2019 103.06 104.31 102.35 102.50 892,357 +0.18(+0.18%)
Jun 10, 2019 100.38 103.24 100.33 102.31 938,282 +2.50(+2.51%)
Jun 07, 2019 99.06 100.34 98.47 99.81 1,024,124 +1.27(+1.29%)
Jun 06, 2019 99.71 100.26 97.92 98.54 1,006,786 -1.36(-1.36%)
Jun 05, 2019 101.72 102.16 97.74 99.90 1,167,390 -0.70(-0.70%)
Jun 04, 2019 97.80 101.14 97.67 100.61 1,858,788 +4.06(+4.21%)
Jun 03, 2019 94.24 97.36 94.24 96.54 1,382,123 +1.91(+2.02%)
May 31, 2019 93.45 94.66 92.51 94.64 1,366,387 +0.09(+0.10%)
May 30, 2019 94.67 95.93 93.77 94.55 1,636,900 -0.86(-0.91%)
May 29, 2019 96.14 96.32 94.28 95.41 1,808,287 -1.83(-1.88%)
May 28, 2019 98.75 99.70 96.86 97.24 1,063,860 -1.10(-1.12%)
May 24, 2019 98.84 99.42 97.73 98.34 992,130 -0.60(-0.61%)
May 23, 2019 100.56 100.85 97.98 98.94 1,492,412 -2.59(-2.55%)
May 22, 2019 101.59 103.43 101.35 101.53 1,319,790 -1.06(-1.04%)
May 21, 2019 101.05 103.18 100.97 102.59 1,327,757 +1.84(+1.83%)
May 20, 2019 100.60 101.09 99.44 100.75 1,683,535 -0.53(-0.52%)
May 17, 2019 102.50 103.53 100.92 101.28 2,009,922 -2.02(-1.95%)
May 16, 2019 104.28 105.00 103.13 103.30 1,497,978 -0.84(-0.80%)
May 15, 2019 101.66 104.51 101.06 104.13 2,546,547 +1.56(+1.52%)
May 14, 2019 104.69 105.24 97.68 102.58 5,259,216 -3.90(-3.66%)
May 13, 2019 109.56 109.56 105.90 106.47 2,218,879 -5.39(-4.82%)
May 10, 2019 112.50 113.05 109.59 111.87 1,187,535 -1.27(-1.12%)
May 09, 2019 113.21 113.82 110.90 113.14 936,458 +1.16(+1.04%)
May 08, 2019 111.06 113.07 110.47 111.97 803,794 +0.43(+0.39%)
May 07, 2019 114.26 114.57 110.60 111.54 1,092,522 -3.88(-3.36%)
May 06, 2019 115.76 116.24 114.19 115.42 743,503 -2.76(-2.34%)
May 03, 2019 118.74 119.51 117.81 118.19 627,982 -0.54(-0.45%)
May 02, 2019 117.24 119.41 117.23 118.72 615,298 +1.96(+1.68%)
May 01, 2019 118.65 119.82 116.76 116.76 958,579 -1.68(-1.42%)
Apr 30, 2019 118.45 119.05 118.00 118.45 609,618 -0.46(-0.39%)
Apr 29, 2019 117.91 118.94 117.50 118.91 720,356 +0.81(+0.69%)
Apr 26, 2019 117.73 118.61 116.01 118.09 866,489 +1.31(+1.13%)
Apr 25, 2019 118.61 118.61 116.25 116.78 970,262 -2.07(-1.74%)
Apr 24, 2019 119.14 120.29 118.18 118.85 798,571 -0.04(-0.03%)
Apr 23, 2019 118.12 119.18 117.55 118.89 727,626 +1.19(+1.01%)
Apr 22, 2019 117.55 119.04 116.84 117.70 762,297 -0.31(-0.27%)
Apr 18, 2019 118.44 119.98 117.92 118.01 922,811 -0.59(-0.50%)
Apr 17, 2019 117.03 119.34 116.59 118.61 1,429,589 +1.98(+1.70%)
Apr 16, 2019 114.56 117.70 114.15 116.63 793,605 +2.14(+1.87%)
Apr 15, 2019 115.49 116.31 113.35 114.48 1,356,888 -0.87(-0.76%)
Apr 12, 2019 114.31 115.73 114.31 115.36 1,727,869 +1.43(+1.26%)
Apr 11, 2019 114.17 114.74 113.27 113.93 994,812 +0.09(+0.08%)
Apr 10, 2019 113.69 114.61 113.23 113.84 927,758 +0.46(+0.40%)
Apr 09, 2019 114.16 114.55 112.87 113.38 998,490 -1.31(-1.14%)
Apr 08, 2019 114.73 115.12 113.90 114.68 1,024,979 -0.17(-0.15%)
Apr 05, 2019 115.78 116.93 114.66 114.85 568,661 -0.70(-0.61%)
Apr 04, 2019 114.67 115.70 114.34 115.56 659,693 +0.95(+0.83%)
Apr 03, 2019 115.58 115.66 114.27 114.61 650,216 +0.03(+0.02%)
Apr 02, 2019 115.74 115.74 113.78 114.58 757,657 -1.53(-1.32%)
Apr 01, 2019 117.91 117.95 115.62 116.11 1,007,342 -0.62(-0.53%)
Mar 29, 2019 117.21 117.56 116.00 116.74 1,171,205 +0.25(+0.22%)
Mar 28, 2019 114.77 118.10 114.77 116.48 1,509,081 +4.22(+3.76%)
Mar 27, 2019 112.09 113.25 111.13 112.27 1,372,227 +2.75(+2.51%)
Mar 26, 2019 110.54 111.54 108.81 109.52 731,308 -0.29(-0.26%)
Mar 25, 2019 107.22 109.89 106.85 109.80 636,299 +2.11(+1.96%)
Mar 22, 2019 111.15 111.32 107.60 107.69 858,327 -3.95(-3.54%)
Mar 21, 2019 109.88 111.94 109.69 111.64 845,629 +1.69(+1.54%)
Mar 20, 2019 111.58 111.80 109.22 109.95 674,367 -1.84(-1.65%)
Mar 19, 2019 111.33 113.24 111.33 111.79 1,062,906 +0.54(+0.48%)
Mar 18, 2019 108.82 111.46 108.50 111.25 1,006,963 +3.07(+2.84%)
Mar 15, 2019 108.67 109.58 107.84 108.18 1,583,128 -0.67(-0.62%)
Mar 14, 2019 109.02 109.59 108.06 108.85 1,280,785 -0.13(-0.12%)
Mar 13, 2019 110.53 111.07 108.84 108.99 1,560,638 -1.05(-0.95%)
Mar 12, 2019 110.58 111.17 108.83 110.04 623,600 -0.55(-0.49%)
Mar 11, 2019 109.43 110.80 109.24 110.58 632,035 +1.25(+1.15%)
Mar 08, 2019 109.41 109.83 107.79 109.33 1,091,777 -1.16(-1.05%)
Mar 07, 2019 110.52 111.42 109.53 110.48 877,389 -0.66(-0.60%)
Mar 06, 2019 112.03 112.21 109.94 111.15 942,748 -0.70(-0.62%)
Mar 05, 2019 112.70 113.60 111.82 111.84 591,001 -0.49(-0.44%)
Mar 04, 2019 113.72 114.42 111.96 112.34 920,866 -1.39(-1.22%)
Mar 01, 2019 113.80 116.22 112.69 113.73 1,047,677 +1.61(+1.44%)
Feb 28, 2019 113.68 113.84 112.04 112.11 774,937 -1.84(-1.62%)
Feb 27, 2019 113.21 114.16 112.28 113.96 1,099,022 +0.65(+0.57%)
Feb 26, 2019 113.93 114.64 113.19 113.31 578,762 -0.57(-0.50%)
Feb 25, 2019 114.77 115.47 113.50 113.89 1,023,264 +0.03(+0.02%)
Feb 22, 2019 113.25 114.75 113.25 113.86 750,925 +0.79(+0.70%)
Feb 21, 2019 112.34 114.65 111.66 113.07 1,524,536 +0.82(+0.73%)
Feb 20, 2019 112.69 112.90 111.39 112.26 720,893 -0.11(-0.10%)
Feb 19, 2019 111.84 113.03 111.22 112.36 1,049,123 +0.32(+0.29%)
Feb 15, 2019 111.03 112.28 110.05 112.04 1,186,899 +2.06(+1.87%)
Feb 14, 2019 109.19 110.60 107.11 109.98 1,678,698 -0.40(-0.37%)
Feb 13, 2019 113.73 114.15 110.19 110.39 1,899,525 -3.06(-2.70%)
Feb 12, 2019 113.03 114.65 112.68 113.45 1,232,244 +0.95(+0.84%)
Feb 11, 2019 112.41 113.22 112.11 112.50 859,564 +0.51(+0.46%)
Feb 08, 2019 111.90 112.99 111.25 111.99 1,646,319 -0.42(-0.37%)
Feb 07, 2019 112.01 113.09 110.74 112.41 1,792,744 -0.52(-0.46%)
Feb 06, 2019 111.79 113.04 110.30 112.93 1,834,315 +1.72(+1.55%)
Feb 05, 2019 109.87 115.23 109.36 111.21 4,383,503 +8.61(+8.39%)
Feb 04, 2019 103.69 104.04 102.01 102.60 1,431,177 -1.10(-1.06%)
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.