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

Honeywell International (NY: HON )

N/A UNCHANGED
Last Price Updated: 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, 2020 133.85 134.32 131.12 132.37 4,815,298 -3.97(-2.91%)
Apr 29, 2020 135.73 137.94 134.34 136.35 2,841,483 +3.17(+2.38%)
Apr 28, 2020 133.70 136.75 132.58 133.17 3,621,075 +2.69(+2.06%)
Apr 27, 2020 127.36 131.61 126.66 130.49 3,363,595 +4.07(+3.22%)
Apr 24, 2020 126.59 127.09 123.47 126.42 3,042,283 +0.78(+0.62%)
Apr 23, 2020 125.70 129.28 125.15 125.64 2,987,052 +1.54(+1.24%)
Apr 22, 2020 125.21 125.66 122.90 124.10 2,819,043 +0.96(+0.78%)
Apr 21, 2020 124.14 125.02 121.94 123.14 2,592,455 -3.45(-2.73%)
Apr 20, 2020 126.67 128.91 125.83 126.59 2,710,211 -2.44(-1.89%)
Apr 17, 2020 126.75 130.79 126.56 129.03 5,092,770 +5.59(+4.53%)
Apr 16, 2020 125.54 126.22 120.88 123.44 4,304,764 -2.34(-1.86%)
Apr 15, 2020 128.33 128.71 123.61 125.79 3,486,921 -5.36(-4.09%)
Apr 14, 2020 131.26 134.08 129.25 131.15 3,736,474 +2.47(+1.92%)
Apr 13, 2020 133.17 133.59 127.34 128.68 3,232,945 -5.12(-3.83%)
Apr 09, 2020 130.60 136.48 130.31 133.80 4,679,414 +3.90(+3.00%)
Apr 08, 2020 127.49 130.95 126.13 129.90 4,170,681 +3.74(+2.97%)
Apr 07, 2020 131.20 132.67 125.94 126.16 4,343,307 +1.16(+0.93%)
Apr 06, 2020 124.55 126.28 123.61 125.00 5,224,730 +6.11(+5.14%)
Apr 03, 2020 123.60 123.92 118.03 118.89 4,321,693 -5.00(-4.04%)
Apr 02, 2020 119.97 124.21 118.60 123.89 3,756,448 +2.89(+2.39%)
Apr 01, 2020 119.67 122.47 117.07 121.00 4,552,096 -3.81(-3.05%)
Mar 31, 2020 122.99 126.97 121.27 124.81 5,677,086 +1.90(+1.55%)
Mar 30, 2020 121.97 124.78 121.39 122.90 5,398,043 +0.45(+0.37%)
Mar 27, 2020 122.59 126.13 119.54 122.45 4,207,420 -5.72(-4.46%)
Mar 26, 2020 122.98 130.03 122.35 128.17 5,997,382 +7.23(+5.98%)
Mar 25, 2020 112.21 126.25 111.76 120.94 7,674,382 +9.46(+8.48%)
Mar 24, 2020 102.61 111.50 101.91 111.48 6,215,592 +14.60(+15.07%)
Mar 23, 2020 100.27 103.62 94.29 96.89 8,789,027 -8.06(-7.68%)
Mar 20, 2020 112.77 113.02 103.34 104.95 7,290,654 -6.03(-5.43%)
Mar 19, 2020 109.53 114.20 104.50 110.97 7,302,347 -0.61(-0.54%)
Mar 18, 2020 113.73 115.80 94.31 111.58 8,181,639 -11.37(-9.25%)
Mar 17, 2020 127.08 132.44 121.45 122.95 9,137,482 -3.24(-2.57%)
Mar 16, 2020 119.41 133.62 115.68 126.19 6,315,108 -13.19(-9.46%)
Mar 13, 2020 132.60 139.63 128.75 139.38 6,779,962 +13.58(+10.80%)
Mar 12, 2020 133.76 135.71 125.41 125.80 7,686,481 -17.30(-12.09%)
Mar 11, 2020 146.30 146.91 141.38 143.09 5,174,363 -7.74(-5.13%)
Mar 10, 2020 145.38 151.07 143.06 150.83 5,871,958 +8.24(+5.78%)
Mar 09, 2020 142.26 146.70 139.69 142.60 6,270,192 -10.42(-6.81%)
Mar 06, 2020 148.15 154.03 147.00 153.02 5,383,062 -0.83(-0.54%)
Mar 05, 2020 155.32 156.63 152.26 153.85 5,782,981 -5.85(-3.66%)
Mar 04, 2020 153.83 160.38 153.23 159.69 4,858,789 +8.68(+5.74%)
Mar 03, 2020 153.25 156.89 149.78 151.02 6,543,728 -2.19(-1.43%)
Mar 02, 2020 152.14 154.37 147.01 153.21 7,228,984 +1.93(+1.28%)
Feb 28, 2020 143.43 151.28 140.51 151.28 10,246,322 +2.44(+1.64%)
Feb 27, 2020 152.06 155.63 148.81 148.84 4,235,194 -6.28(-4.05%)
Feb 26, 2020 156.36 159.66 154.73 155.12 3,677,118 -0.57(-0.37%)
Feb 25, 2020 162.96 163.81 154.79 155.69 4,410,506 -6.93(-4.26%)
Feb 24, 2020 161.85 164.57 160.94 162.62 3,451,930 -4.28(-2.56%)
Feb 21, 2020 166.65 167.93 165.85 166.90 2,091,439 -0.76(-0.45%)
Feb 20, 2020 167.87 169.06 166.09 167.66 2,518,603 -0.15(-0.09%)
Feb 19, 2020 166.85 168.56 166.54 167.81 2,656,250 +1.34(+0.80%)
Feb 18, 2020 167.10 167.46 166.03 166.47 1,960,043 -1.29(-0.77%)
Feb 14, 2020 167.48 168.74 166.99 167.76 2,682,603 +0.64(+0.38%)
Feb 13, 2020 167.32 167.89 165.79 167.12 2,140,204 -0.98(-0.58%)
Feb 12, 2020 166.53 168.53 166.13 168.10 3,180,344 +1.88(+1.13%)
Feb 11, 2020 165.39 166.95 164.41 166.22 3,177,896 +2.04(+1.24%)
Feb 10, 2020 162.30 164.34 161.54 164.18 2,586,323 +1.55(+0.95%)
Feb 07, 2020 163.16 163.96 162.09 162.63 3,507,755 -0.99(-0.61%)
Feb 06, 2020 165.15 165.15 163.45 163.62 2,616,343 -0.51(-0.31%)
Feb 05, 2020 164.14 164.81 162.74 164.13 3,037,320 +1.57(+0.96%)
Feb 04, 2020 161.52 163.35 161.44 162.56 3,225,263 +3.61(+2.27%)
Feb 03, 2020 161.87 162.94 158.35 158.96 3,818,288 -1.76(-1.10%)
Jan 31, 2020 165.07 165.07 158.97 160.72 5,927,810 -4.75(-2.87%)
Jan 30, 2020 161.26 165.87 161.26 165.47 3,312,295 +2.48(+1.52%)
Jan 29, 2020 164.23 164.91 162.96 162.99 2,370,022 +0.19(+0.12%)
Jan 28, 2020 161.55 163.99 160.74 162.80 2,347,883 +1.78(+1.11%)
Jan 27, 2020 161.69 162.69 160.95 161.02 2,685,323 -3.33(-2.03%)
Jan 24, 2020 166.94 167.25 163.75 164.35 2,949,786 -2.27(-1.36%)
Jan 23, 2020 166.83 167.51 166.11 166.62 2,623,359 -0.44(-0.26%)
Jan 22, 2020 168.46 168.75 166.83 167.06 2,028,019 -0.82(-0.49%)
Jan 21, 2020 169.83 170.07 167.44 167.87 2,358,800 -2.13(-1.26%)
Jan 17, 2020 169.66 170.78 169.36 170.01 2,810,967 +0.90(+0.53%)
Jan 16, 2020 168.40 169.32 167.74 169.11 2,387,709 +1.42(+0.85%)
Jan 15, 2020 168.21 169.27 166.87 167.69 2,803,100 +0.26(+0.16%)
Jan 14, 2020 167.46 168.13 166.56 167.43 2,361,592 -0.76(-0.45%)
Jan 13, 2020 166.31 168.25 165.79 168.19 2,437,788 +2.40(+1.45%)
Jan 10, 2020 166.92 166.92 165.28 165.78 1,801,623 -0.36(-0.22%)
Jan 09, 2020 165.80 166.48 165.21 166.15 1,928,670 +1.22(+0.74%)
Jan 08, 2020 164.85 166.17 163.97 164.93 2,743,484 +0.14(+0.08%)
Jan 07, 2020 164.57 165.22 162.92 164.79 3,236,394 +0.09(+0.06%)
Jan 06, 2020 165.00 165.51 164.16 164.70 3,532,915 -1.25(-0.76%)
Jan 03, 2020 165.47 166.85 164.61 165.95 3,023,399 -1.79(-1.07%)
Jan 02, 2020 164.69 167.75 164.36 167.74 3,079,618 +3.52(+2.14%)
Dec 31, 2019 163.72 164.30 162.80 164.23 1,863,272 +0.54(+0.33%)
Dec 30, 2019 163.82 164.23 163.07 163.69 1,799,956 -0.06(-0.03%)
Dec 27, 2019 164.30 164.45 163.57 163.74 1,405,322 -0.37(-0.23%)
Dec 26, 2019 163.82 164.13 163.04 164.12 1,368,408 +0.53(+0.32%)
Dec 24, 2019 163.71 164.09 163.05 163.59 674,045 -0.11(-0.07%)
Dec 23, 2019 164.58 164.58 163.12 163.70 2,778,192 +0.02(+0.01%)
Dec 20, 2019 164.37 164.87 163.44 163.68 4,690,407 -0.08(-0.05%)
Dec 19, 2019 162.38 163.87 161.90 163.76 2,889,131 +1.73(+1.07%)
Dec 18, 2019 163.82 164.25 161.82 162.04 3,895,872 -1.91(-1.17%)
Dec 17, 2019 163.53 164.45 163.12 163.95 3,276,243 +0.28(+0.17%)
Dec 16, 2019 164.48 165.15 163.43 163.67 3,457,111 -0.54(-0.33%)
Dec 13, 2019 164.59 165.89 164.07 164.21 2,209,672 -0.38(-0.23%)
Dec 12, 2019 163.61 165.29 162.56 164.59 2,454,771 +1.28(+0.78%)
Dec 11, 2019 161.99 163.47 161.62 163.31 2,343,237 +1.83(+1.13%)
Dec 10, 2019 161.90 162.19 161.13 161.48 2,185,514 -0.42(-0.26%)
Dec 09, 2019 162.54 163.07 161.67 161.90 1,677,557 -0.90(-0.55%)
Dec 06, 2019 162.29 163.51 162.13 162.80 2,282,746 +1.34(+0.83%)
Dec 05, 2019 161.14 161.72 160.17 161.45 2,524,255 +0.74(+0.46%)
Dec 04, 2019 161.41 163.29 160.65 160.71 3,161,522 +0.61(+0.38%)
Dec 03, 2019 160.12 160.80 158.90 160.10 4,277,695 -1.64(-1.02%)
Dec 02, 2019 165.66 165.85 161.72 161.74 3,291,067 -3.92(-2.37%)
Nov 29, 2019 165.88 166.24 164.86 165.66 1,760,128 -0.81(-0.48%)
Nov 27, 2019 165.70 166.69 165.27 166.47 1,125,960 +0.84(+0.50%)
Nov 26, 2019 164.69 166.72 164.28 165.64 4,936,456 +1.87(+1.14%)
Nov 25, 2019 165.02 165.11 163.27 163.77 2,864,262 -0.26(-0.16%)
Nov 22, 2019 164.12 164.71 162.98 164.03 1,996,163 +0.24(+0.15%)
Nov 21, 2019 164.16 164.87 162.74 163.79 3,378,975 -0.64(-0.39%)
Nov 20, 2019 167.87 168.59 163.80 164.43 4,516,698 -2.69(-1.61%)
Nov 19, 2019 167.46 167.66 166.09 167.12 2,881,172 +0.30(+0.18%)
Nov 18, 2019 168.34 168.34 166.43 166.82 2,592,912 -1.81(-1.07%)
Nov 15, 2019 167.85 168.82 167.62 168.63 3,495,145 +1.95(+1.17%)
Nov 14, 2019 167.63 168.28 166.18 166.69 2,380,108 -1.30(-0.77%)
Nov 13, 2019 166.91 168.75 166.65 167.98 2,013,630 -0.05(-0.03%)
Nov 12, 2019 167.26 169.06 167.20 168.04 1,967,994 +1.09(+0.65%)
Nov 11, 2019 166.82 167.51 165.99 166.95 1,727,148 -0.35(-0.21%)
Nov 08, 2019 165.87 167.32 165.77 167.30 1,772,994 +1.43(+0.86%)
Nov 07, 2019 167.84 168.02 165.61 165.87 2,760,725 -1.06(-0.64%)
Nov 06, 2019 166.81 167.09 165.93 166.93 2,969,935 +0.12(+0.07%)
Nov 05, 2019 165.97 167.87 165.47 166.81 5,584,597 +0.63(+0.38%)
Nov 04, 2019 163.04 166.18 163.04 166.18 4,702,362 +3.58(+2.20%)
Nov 01, 2019 160.91 162.75 160.58 162.60 3,070,923 +3.13(+1.96%)
Oct 31, 2019 160.80 161.20 158.46 159.47 2,321,411 -1.73(-1.07%)
Oct 30, 2019 159.94 161.57 159.77 161.20 2,119,034 +1.33(+0.83%)
Oct 29, 2019 158.89 160.01 158.47 159.87 2,939,695 +0.44(+0.28%)
Oct 28, 2019 158.77 160.38 158.77 159.43 2,563,988 +0.97(+0.61%)
Oct 25, 2019 158.10 158.89 157.55 158.46 2,112,234 +0.16(+0.10%)
Oct 24, 2019 156.91 158.54 155.99 158.30 2,478,956 +1.49(+0.95%)
Oct 23, 2019 156.90 156.95 156.02 156.81 2,646,750 +0.84(+0.54%)
Oct 22, 2019 155.75 157.05 155.00 155.97 3,633,643 +0.00(+0.00%)
Oct 21, 2019 154.15 156.25 153.79 155.97 2,925,180 +3.11(+2.04%)
Oct 18, 2019 154.32 154.62 149.96 152.86 4,789,435 -1.80(-1.16%)
Oct 17, 2019 153.53 156.02 152.88 154.66 3,892,640 +3.59(+2.38%)
Oct 16, 2019 151.05 151.72 150.19 151.07 3,748,461 -0.01(-0.01%)
Oct 15, 2019 150.97 152.17 150.60 151.08 3,051,905 +0.61(+0.40%)
Oct 14, 2019 151.06 151.61 150.04 150.47 1,237,834 -0.51(-0.34%)
Oct 11, 2019 150.50 152.66 150.25 150.98 2,460,031 +2.36(+1.59%)
Oct 10, 2019 147.59 149.80 147.58 148.61 1,964,322 +1.04(+0.71%)
Oct 09, 2019 148.30 148.34 146.56 147.57 1,839,697 +1.13(+0.77%)
Oct 08, 2019 148.94 148.98 146.42 146.44 3,724,290 -4.21(-2.79%)
Oct 07, 2019 150.75 151.94 150.06 150.65 2,437,316 -0.42(-0.28%)
Oct 04, 2019 149.77 151.20 149.41 151.07 2,990,987 +1.95(+1.31%)
Oct 03, 2019 148.28 149.13 146.65 149.12 3,369,694 +0.41(+0.27%)
Oct 02, 2019 149.69 150.33 147.20 148.72 4,942,770 -2.87(-1.89%)
Oct 01, 2019 156.53 157.10 151.43 151.59 3,049,229 -4.62(-2.96%)
Sep 30, 2019 155.16 156.52 155.16 156.21 2,263,144 +1.07(+0.69%)
Sep 27, 2019 154.97 155.55 153.54 155.14 2,723,776 +0.93(+0.60%)
Sep 26, 2019 154.06 155.10 153.69 154.21 2,164,393 +0.09(+0.06%)
Sep 25, 2019 153.19 154.44 152.57 154.12 1,801,906 +1.08(+0.71%)
Sep 24, 2019 154.91 155.52 152.27 153.04 2,869,993 -1.27(-0.83%)
Sep 23, 2019 153.94 154.93 153.45 154.31 2,870,754 -1.08(-0.70%)
Sep 20, 2019 154.74 155.76 153.90 155.39 5,501,817 +1.42(+0.92%)
Sep 19, 2019 155.18 155.81 153.75 153.97 2,115,430 -1.11(-0.71%)
Sep 18, 2019 153.16 155.09 152.81 155.08 1,997,383 +1.39(+0.91%)
Sep 17, 2019 153.71 153.99 152.57 153.68 2,483,782 +0.23(+0.15%)
Sep 16, 2019 154.22 154.56 153.04 153.45 2,629,565 -1.38(-0.89%)
Sep 13, 2019 155.96 156.19 154.62 154.84 2,967,266 -0.85(-0.55%)
Sep 12, 2019 158.36 158.80 155.47 155.69 3,008,372 -2.45(-1.55%)
Sep 11, 2019 156.76 158.21 156.21 158.13 4,383,544 +1.54(+0.98%)
Sep 10, 2019 155.69 156.62 154.09 156.59 4,572,587 -0.05(-0.03%)
Sep 09, 2019 158.70 159.47 156.08 156.64 5,406,842 -1.38(-0.88%)
Sep 06, 2019 157.83 158.60 157.43 158.02 3,604,370 +0.73(+0.46%)
Sep 05, 2019 155.67 157.84 155.57 157.29 4,886,659 +2.98(+1.93%)
Sep 04, 2019 152.50 154.85 152.50 154.31 4,305,130 +3.33(+2.21%)
Sep 03, 2019 150.96 151.84 150.16 150.98 3,032,236 -1.01(-0.66%)
Aug 30, 2019 152.34 152.93 151.50 151.98 3,419,044 +0.94(+0.62%)
Aug 29, 2019 149.09 151.41 148.59 151.04 4,245,172 +3.74(+2.54%)
Aug 28, 2019 145.11 147.72 144.45 147.30 2,559,938 +1.91(+1.31%)
Aug 27, 2019 145.97 146.06 144.25 145.39 2,740,632 +0.53(+0.36%)
Aug 26, 2019 145.75 145.90 143.02 144.87 3,351,280 +0.39(+0.27%)
Aug 23, 2019 149.09 149.82 143.56 144.48 4,704,084 -5.92(-3.93%)
Aug 22, 2019 152.04 152.24 149.18 150.40 2,101,318 -0.82(-0.54%)
Aug 21, 2019 152.34 152.34 150.28 151.22 1,876,225 +0.30(+0.20%)
Aug 20, 2019 152.90 153.12 150.85 150.92 1,869,725 -2.21(-1.44%)
Aug 19, 2019 154.38 154.49 152.80 153.13 1,784,134 +0.77(+0.50%)
Aug 16, 2019 151.24 152.85 150.69 152.36 1,893,439 +2.55(+1.70%)
Aug 15, 2019 150.78 151.31 148.73 149.81 2,405,032 -0.88(-0.58%)
Aug 14, 2019 152.52 153.22 150.64 150.69 2,674,465 -3.62(-2.35%)
Aug 13, 2019 151.49 156.19 151.11 154.31 3,518,804 +2.75(+1.81%)
Aug 12, 2019 151.96 153.29 151.04 151.56 1,453,863 -1.54(-1.01%)
Aug 09, 2019 153.31 154.03 151.80 153.11 1,961,735 -0.31(-0.20%)
Aug 08, 2019 151.20 153.81 150.84 153.42 2,643,909 +3.33(+2.22%)
Aug 07, 2019 149.70 150.51 147.97 150.09 3,351,998 -1.04(-0.69%)
Aug 06, 2019 150.08 152.06 149.94 151.13 3,924,137 +2.31(+1.55%)
Aug 05, 2019 151.74 152.48 147.80 148.83 3,579,461 -5.51(-3.57%)
Aug 02, 2019 155.15 155.29 153.08 154.34 2,345,461 -1.41(-0.91%)
Aug 01, 2019 157.90 159.67 155.47 155.75 2,995,609 -2.67(-1.69%)
Jul 31, 2019 159.36 159.82 156.32 158.43 3,153,392 -1.33(-0.83%)
Jul 30, 2019 160.04 160.71 159.24 159.76 1,560,495 -0.57(-0.36%)
Jul 29, 2019 159.71 160.63 159.27 160.33 1,654,376 +0.84(+0.53%)
Jul 26, 2019 159.40 159.59 158.61 159.48 1,914,817 -0.15(-0.09%)
Jul 25, 2019 160.35 160.45 158.93 159.63 1,915,057 -0.17(-0.11%)
Jul 24, 2019 160.07 161.04 159.66 159.80 1,906,496 -0.83(-0.51%)
Jul 23, 2019 160.95 161.30 159.35 160.63 2,265,623 +1.18(+0.74%)
Jul 22, 2019 158.94 160.29 158.40 159.46 1,920,479 +0.54(+0.34%)
Jul 19, 2019 159.88 160.76 158.85 158.91 3,307,115 -0.82(-0.51%)
Jul 18, 2019 156.72 159.73 155.89 159.73 4,493,803 +4.83(+3.12%)
Jul 17, 2019 160.36 160.44 154.81 154.90 5,960,457 -5.66(-3.52%)
Jul 16, 2019 160.76 161.58 160.12 160.56 2,165,145 -0.21(-0.13%)
Jul 15, 2019 162.93 162.93 160.33 160.77 1,815,741 -1.96(-1.20%)
Jul 12, 2019 160.53 162.77 160.53 162.72 2,391,834 +2.39(+1.49%)
Jul 11, 2019 160.60 160.79 159.14 160.34 2,641,352 +0.07(+0.05%)
Jul 10, 2019 161.79 162.54 160.18 160.26 2,030,876 -0.97(-0.60%)
Jul 09, 2019 160.76 161.46 160.38 161.24 1,737,316 -0.14(-0.09%)
Jul 08, 2019 161.95 161.96 160.58 161.38 1,713,299 -0.84(-0.52%)
Jul 05, 2019 162.79 163.01 160.46 162.22 1,315,879 -1.66(-1.01%)
Jul 03, 2019 162.38 163.95 161.87 163.88 1,349,734 +1.64(+1.01%)
Jul 02, 2019 162.59 163.04 161.82 162.25 1,531,670 -0.17(-0.11%)
Jul 01, 2019 162.26 162.59 161.37 162.42 1,757,508 +2.04(+1.27%)
Jun 28, 2019 160.01 161.11 159.84 160.38 3,865,776 +0.69(+0.43%)
Jun 27, 2019 159.91 160.41 159.11 159.69 1,972,083 +0.23(+0.14%)
Jun 26, 2019 160.35 160.57 159.42 159.46 1,976,607 -0.32(-0.20%)
Jun 25, 2019 160.78 161.14 159.50 159.79 2,007,095 -0.62(-0.38%)
Jun 24, 2019 160.11 161.23 160.03 160.40 1,954,678 +0.28(+0.17%)
Jun 21, 2019 162.49 162.50 159.44 160.13 4,151,529 -1.82(-1.12%)
Jun 20, 2019 162.06 162.93 160.88 161.94 4,609,477 +0.81(+0.50%)
Jun 19, 2019 161.35 161.82 160.07 161.14 2,381,141 -0.31(-0.19%)
Jun 18, 2019 159.44 162.07 159.05 161.45 3,139,151 +3.11(+1.97%)
Jun 17, 2019 159.27 159.38 158.02 158.33 1,792,312 -0.41(-0.26%)
Jun 14, 2019 158.87 159.39 157.18 158.75 1,771,668 -0.35(-0.22%)
Jun 13, 2019 159.45 159.46 158.31 159.10 1,524,781 +0.27(+0.17%)
Jun 12, 2019 157.74 159.08 157.49 158.83 1,709,911 +1.15(+0.73%)
Jun 11, 2019 158.45 159.30 156.53 157.68 1,879,646 +0.34(+0.22%)
Jun 10, 2019 159.37 159.81 157.27 157.34 3,282,914 -0.90(-0.57%)
Jun 07, 2019 157.02 159.14 157.02 158.24 2,207,646 +1.84(+1.17%)
Jun 06, 2019 155.68 156.79 155.17 156.41 2,426,699 +0.78(+0.50%)
Jun 05, 2019 155.38 155.87 154.53 155.62 2,947,346 +1.16(+0.75%)
Jun 04, 2019 154.38 155.06 153.35 154.47 2,939,068 +1.54(+1.01%)
Jun 03, 2019 151.09 153.38 150.95 152.92 2,596,037 +1.99(+1.32%)
May 31, 2019 150.42 151.78 150.33 150.94 2,063,409 -1.05(-0.69%)
May 30, 2019 151.26 152.25 151.20 151.99 2,124,652 +0.99(+0.66%)
May 29, 2019 150.40 151.69 149.44 150.99 2,751,877 -0.82(-0.54%)
May 28, 2019 153.28 153.98 151.52 151.81 4,220,880 -1.30(-0.85%)
May 24, 2019 154.10 154.20 152.99 153.12 2,178,907 +0.22(+0.14%)
May 23, 2019 153.37 153.67 151.88 152.90 2,956,935 -1.88(-1.22%)
May 22, 2019 154.93 155.85 154.50 154.78 2,462,831 -0.27(-0.17%)
May 21, 2019 155.27 155.93 154.55 155.04 2,774,539 +0.90(+0.58%)
May 20, 2019 154.85 155.37 153.59 154.15 2,255,298 -1.22(-0.78%)
May 17, 2019 154.74 156.52 154.36 155.36 2,292,008 -0.77(-0.49%)
May 16, 2019 155.28 157.28 155.20 156.13 3,317,546 +1.29(+0.83%)
May 15, 2019 152.67 155.41 152.24 154.84 2,044,888 +1.11(+0.73%)
May 14, 2019 152.60 154.75 152.49 153.73 2,435,299 +1.23(+0.80%)
May 13, 2019 154.02 154.40 151.12 152.50 4,052,987 -4.40(-2.80%)
May 10, 2019 155.19 157.33 153.60 156.90 2,562,087 +1.13(+0.73%)
May 09, 2019 154.70 155.87 153.75 155.77 3,237,609 +0.03(+0.02%)
May 08, 2019 155.01 156.73 154.95 155.74 3,171,854 +0.47(+0.30%)
May 07, 2019 156.04 157.03 154.38 155.27 5,123,639 -2.52(-1.60%)
May 06, 2019 155.86 158.60 155.65 157.80 3,283,844 -0.85(-0.54%)
May 03, 2019 156.85 158.74 156.69 158.65 4,516,306 +1.97(+1.26%)
May 02, 2019 155.78 156.82 155.01 156.67 4,836,704 +0.40(+0.26%)
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.