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

Carlisle Companies Inc (NY: CSL )

424.36 +0.84 (+0.20%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 23, 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, 2020 120.33 120.33 114.60 114.96 670,566 -6.29(-5.19%)
Apr 29, 2020 120.36 123.44 118.69 121.25 313,441 +3.82(+3.25%)
Apr 28, 2020 119.56 122.71 116.68 117.43 524,256 -0.95(-0.80%)
Apr 27, 2020 112.64 119.22 112.58 118.38 556,993 +6.15(+5.48%)
Apr 24, 2020 115.98 116.03 111.73 112.23 616,261 -3.11(-2.69%)
Apr 23, 2020 115.02 119.25 114.86 115.34 318,552 +1.41(+1.23%)
Apr 22, 2020 110.69 115.57 107.63 113.94 733,566 +2.27(+2.03%)
Apr 21, 2020 114.74 114.99 111.15 111.66 290,399 -4.89(-4.19%)
Apr 20, 2020 115.84 119.61 115.01 116.55 351,544 -1.55(-1.31%)
Apr 17, 2020 116.83 119.59 116.33 118.10 573,017 +4.97(+4.39%)
Apr 16, 2020 116.84 117.93 112.23 113.13 717,020 -3.35(-2.87%)
Apr 15, 2020 116.26 118.48 115.00 116.47 341,915 -2.03(-1.72%)
Apr 14, 2020 118.72 119.35 117.74 118.51 298,659 +2.43(+2.10%)
Apr 13, 2020 120.83 120.83 114.91 116.07 234,629 -4.33(-3.59%)
Apr 09, 2020 120.54 123.55 120.40 120.40 336,697 +1.14(+0.96%)
Apr 08, 2020 117.70 120.51 114.76 119.26 306,559 +3.83(+3.32%)
Apr 07, 2020 118.33 120.80 115.31 115.43 497,636 +1.55(+1.36%)
Apr 06, 2020 110.93 115.28 110.93 113.88 672,603 +6.64(+6.19%)
Apr 03, 2020 111.96 112.78 106.47 107.23 433,813 -4.93(-4.40%)
Apr 02, 2020 110.70 115.35 109.32 112.17 520,440 +0.86(+0.77%)
Apr 01, 2020 111.45 115.05 110.39 111.31 421,865 -7.75(-6.51%)
Mar 31, 2020 117.78 119.95 116.61 119.07 410,804 -0.15(-0.13%)
Mar 30, 2020 112.35 119.80 111.65 119.22 555,205 +6.42(+5.70%)
Mar 27, 2020 117.31 118.86 111.49 112.79 544,608 -9.90(-8.07%)
Mar 26, 2020 113.36 123.31 112.43 122.70 905,377 +10.88(+9.73%)
Mar 25, 2020 104.36 114.45 101.79 111.81 653,865 +7.38(+7.06%)
Mar 24, 2020 99.06 104.70 98.74 104.44 493,594 +9.11(+9.56%)
Mar 23, 2020 98.30 99.74 93.38 95.33 611,764 -3.74(-3.78%)
Mar 20, 2020 112.84 114.91 97.04 99.07 805,022 -14.00(-12.38%)
Mar 19, 2020 116.79 118.72 111.98 113.07 800,167 -4.32(-3.68%)
Mar 18, 2020 111.38 117.58 108.93 117.39 857,310 -0.52(-0.44%)
Mar 17, 2020 115.47 118.46 112.75 117.92 1,082,559 +3.87(+3.39%)
Mar 16, 2020 114.89 117.64 113.12 114.05 711,743 -11.58(-9.21%)
Mar 13, 2020 118.64 125.84 114.93 125.62 631,202 +12.24(+10.80%)
Mar 12, 2020 119.95 119.95 112.14 113.38 945,547 -13.88(-10.90%)
Mar 11, 2020 132.27 133.42 125.00 127.26 608,306 -8.36(-6.17%)
Mar 10, 2020 135.73 135.93 130.82 135.62 1,182,078 +2.75(+2.07%)
Mar 09, 2020 130.03 138.71 128.88 132.88 775,422 -4.16(-3.04%)
Mar 06, 2020 132.97 137.92 132.44 137.04 594,376 -0.15(-0.11%)
Mar 05, 2020 140.69 141.10 135.16 137.19 656,666 -6.75(-4.69%)
Mar 04, 2020 141.01 144.49 140.03 143.94 551,571 +4.96(+3.57%)
Mar 03, 2020 143.59 146.50 138.09 138.98 702,523 -4.05(-2.83%)
Mar 02, 2020 139.01 143.50 138.23 143.03 665,303 +4.94(+3.58%)
Feb 28, 2020 135.66 138.85 133.09 138.09 1,107,840 -0.44(-0.32%)
Feb 27, 2020 141.57 143.47 138.44 138.52 501,115 -6.05(-4.18%)
Feb 26, 2020 146.26 148.41 144.40 144.57 504,004 -0.89(-0.61%)
Feb 25, 2020 151.47 151.79 144.97 145.46 631,374 -5.64(-3.74%)
Feb 24, 2020 150.53 152.07 149.38 151.10 861,519 -3.19(-2.07%)
Feb 21, 2020 153.61 155.41 152.88 154.30 811,546 +0.00(+0.00%)
Feb 20, 2020 153.97 155.46 153.02 154.30 444,243 -0.02(-0.01%)
Feb 19, 2020 154.23 155.73 153.91 154.32 480,711 -0.02(-0.01%)
Feb 18, 2020 154.12 156.51 153.66 154.34 460,464 -0.40(-0.26%)
Feb 14, 2020 153.43 155.65 152.98 154.74 591,668 +1.48(+0.96%)
Feb 13, 2020 153.12 153.97 152.00 153.26 376,137 -0.70(-0.46%)
Feb 12, 2020 152.27 154.19 151.33 153.96 461,020 +2.34(+1.54%)
Feb 11, 2020 152.07 152.69 151.40 151.62 492,263 -0.47(-0.31%)
Feb 10, 2020 152.80 152.95 150.75 152.09 556,430 -2.11(-1.37%)
Feb 07, 2020 159.13 160.94 153.06 154.20 815,839 +1.71(+1.12%)
Feb 06, 2020 154.92 155.17 151.33 152.50 495,586 -1.76(-1.14%)
Feb 05, 2020 154.71 155.28 152.92 154.26 297,669 +1.33(+0.87%)
Feb 04, 2020 152.53 153.94 151.44 152.93 450,372 +3.12(+2.08%)
Feb 03, 2020 149.42 151.04 148.56 149.82 585,605 +1.79(+1.21%)
Jan 31, 2020 149.34 151.03 147.72 148.03 824,915 -2.07(-1.38%)
Jan 30, 2020 147.27 150.21 147.07 150.09 332,133 +1.63(+1.10%)
Jan 29, 2020 148.83 149.56 148.20 148.46 316,234 +0.28(+0.19%)
Jan 28, 2020 148.02 148.88 146.94 148.18 338,445 +1.13(+0.77%)
Jan 27, 2020 145.86 148.15 145.86 147.05 464,544 -1.25(-0.84%)
Jan 24, 2020 151.16 151.57 147.24 148.30 506,284 -2.80(-1.85%)
Jan 23, 2020 151.20 151.57 149.33 151.10 376,829 -0.22(-0.14%)
Jan 22, 2020 154.91 155.11 150.79 151.31 371,233 -2.76(-1.79%)
Jan 21, 2020 154.60 155.09 153.77 154.07 366,992 -1.27(-0.82%)
Jan 17, 2020 154.58 156.15 154.58 155.34 277,786 +0.96(+0.62%)
Jan 16, 2020 152.64 154.57 152.11 154.38 409,045 +2.35(+1.55%)
Jan 15, 2020 153.15 154.91 151.41 152.03 388,294 -1.24(-0.81%)
Jan 14, 2020 153.12 154.02 151.44 153.28 290,960 +0.97(+0.63%)
Jan 13, 2020 152.07 152.58 151.41 152.31 223,792 +0.44(+0.29%)
Jan 10, 2020 152.51 152.52 151.29 151.87 357,787 -0.34(-0.22%)
Jan 09, 2020 152.43 154.23 151.94 152.21 362,915 +0.49(+0.32%)
Jan 08, 2020 150.36 152.19 150.19 151.72 495,951 +1.00(+0.66%)
Jan 07, 2020 151.72 152.95 150.48 150.73 387,966 -2.13(-1.39%)
Jan 06, 2020 151.96 152.95 151.47 152.86 288,790 +0.05(+0.03%)
Jan 03, 2020 153.47 153.89 151.63 152.81 326,335 -2.63(-1.69%)
Jan 02, 2020 154.48 155.56 153.24 155.44 339,923 +2.10(+1.37%)
Dec 31, 2019 153.38 154.18 152.88 153.34 228,709 -0.19(-0.12%)
Dec 30, 2019 154.26 154.26 153.34 153.53 197,843 -0.95(-0.61%)
Dec 27, 2019 154.05 154.63 153.16 154.48 168,022 +0.84(+0.55%)
Dec 26, 2019 153.70 153.70 152.63 153.64 162,715 +0.23(+0.15%)
Dec 24, 2019 153.13 153.96 153.09 153.41 71,768 +0.26(+0.17%)
Dec 23, 2019 154.66 154.66 153.02 153.15 331,340 -1.36(-0.88%)
Dec 20, 2019 152.79 154.76 152.40 154.51 904,916 +2.80(+1.84%)
Dec 19, 2019 151.31 152.18 150.69 151.71 272,604 +0.12(+0.08%)
Dec 18, 2019 153.00 153.00 151.40 151.59 615,878 -1.16(-0.76%)
Dec 17, 2019 151.62 153.31 151.62 152.75 350,425 +1.24(+0.82%)
Dec 16, 2019 150.91 152.17 150.60 151.51 471,026 +0.90(+0.60%)
Dec 13, 2019 150.10 151.60 149.32 150.61 341,533 +0.43(+0.28%)
Dec 12, 2019 148.88 150.52 148.57 150.19 337,870 +1.08(+0.72%)
Dec 11, 2019 148.18 149.94 147.62 149.11 645,594 +1.55(+1.05%)
Dec 10, 2019 148.53 149.85 147.10 147.55 450,024 -1.46(-0.98%)
Dec 09, 2019 149.85 150.18 149.01 149.01 289,908 -1.35(-0.90%)
Dec 06, 2019 150.89 152.13 149.94 150.37 446,547 +0.75(+0.50%)
Dec 05, 2019 147.88 150.22 147.65 149.62 368,883 +2.17(+1.47%)
Dec 04, 2019 146.97 149.01 146.84 147.45 491,243 +1.28(+0.88%)
Dec 03, 2019 144.61 146.35 143.68 146.17 345,681 +0.16(+0.11%)
Dec 02, 2019 147.88 148.50 145.98 146.01 363,791 -1.78(-1.21%)
Nov 29, 2019 149.13 149.86 147.69 147.79 132,560 -2.04(-1.36%)
Nov 27, 2019 151.28 151.28 149.00 149.83 158,101 -0.98(-0.65%)
Nov 26, 2019 150.27 151.59 149.23 150.80 423,117 +0.42(+0.28%)
Nov 25, 2019 146.57 150.55 146.54 150.39 767,484 +4.24(+2.90%)
Nov 22, 2019 148.52 148.53 145.18 146.15 465,967 -2.38(-1.60%)
Nov 21, 2019 151.41 151.51 147.75 148.53 511,690 -2.50(-1.66%)
Nov 20, 2019 153.28 154.76 150.68 151.03 790,618 -3.28(-2.12%)
Nov 19, 2019 153.01 154.84 152.65 154.31 393,784 +1.66(+1.09%)
Nov 18, 2019 152.30 153.58 151.73 152.65 499,847 +0.10(+0.07%)
Nov 15, 2019 153.28 153.28 151.54 152.55 369,924 +0.51(+0.34%)
Nov 14, 2019 149.01 152.07 148.52 152.03 397,268 +2.54(+1.70%)
Nov 13, 2019 151.83 152.48 149.14 149.49 454,544 -3.46(-2.26%)
Nov 12, 2019 150.28 153.01 149.85 152.95 489,968 +3.11(+2.07%)
Nov 11, 2019 148.38 150.12 147.86 149.84 270,514 +0.70(+0.47%)
Nov 08, 2019 149.22 149.85 148.57 149.14 257,689 -0.13(-0.09%)
Nov 07, 2019 151.40 151.58 148.57 149.28 270,580 -1.77(-1.17%)
Nov 06, 2019 151.50 151.62 149.99 151.04 288,424 -0.41(-0.27%)
Nov 05, 2019 149.76 151.50 149.76 151.45 458,876 +1.94(+1.30%)
Nov 04, 2019 148.62 150.65 148.28 149.51 479,772 +1.84(+1.25%)
Nov 01, 2019 144.90 147.67 144.07 147.67 487,958 +3.84(+2.67%)
Oct 31, 2019 146.09 146.09 143.35 143.83 498,059 -2.55(-1.74%)
Oct 30, 2019 147.24 147.61 145.76 146.38 299,125 -0.70(-0.47%)
Oct 29, 2019 146.56 148.34 146.31 147.07 381,745 +0.01(+0.01%)
Oct 28, 2019 146.64 148.06 146.59 147.07 439,241 +0.89(+0.61%)
Oct 25, 2019 145.70 147.47 145.60 146.18 340,268 +1.07(+0.74%)
Oct 24, 2019 146.12 146.19 143.77 145.11 647,288 -0.72(-0.49%)
Oct 23, 2019 144.04 146.41 141.68 145.83 1,080,609 +8.81(+6.43%)
Oct 22, 2019 138.22 138.83 136.38 137.02 319,482 -0.23(-0.17%)
Oct 21, 2019 136.34 137.41 135.89 137.24 358,419 +2.15(+1.59%)
Oct 18, 2019 133.67 135.51 133.32 135.09 301,943 +0.54(+0.40%)
Oct 17, 2019 133.74 134.78 133.55 134.55 205,504 +1.46(+1.10%)
Oct 16, 2019 133.87 134.83 132.94 133.09 207,917 -1.34(-1.00%)
Oct 15, 2019 133.65 134.99 133.65 134.43 211,747 +1.28(+0.97%)
Oct 14, 2019 133.10 133.98 132.46 133.14 198,229 +0.11(+0.08%)
Oct 11, 2019 134.15 135.19 132.83 133.03 237,150 +0.80(+0.61%)
Oct 10, 2019 132.28 133.33 131.70 132.23 392,960 +0.03(+0.02%)
Oct 09, 2019 131.51 132.58 130.72 132.20 152,448 +1.79(+1.37%)
Oct 08, 2019 130.35 132.08 129.69 130.41 269,304 -1.14(-0.87%)
Oct 07, 2019 133.15 133.15 131.32 131.56 295,746 -2.02(-1.51%)
Oct 04, 2019 132.33 133.58 131.91 133.58 202,954 +1.49(+1.13%)
Oct 03, 2019 131.16 132.11 129.42 132.09 264,867 +0.54(+0.41%)
Oct 02, 2019 133.34 133.75 131.07 131.55 335,260 -2.62(-1.95%)
Oct 01, 2019 138.12 138.92 134.01 134.16 311,353 -3.31(-2.40%)
Sep 30, 2019 135.63 137.85 135.63 137.47 379,043 +2.39(+1.77%)
Sep 27, 2019 137.77 137.98 134.78 135.08 258,536 -2.03(-1.48%)
Sep 26, 2019 137.14 137.76 136.32 137.11 184,322 -0.09(-0.06%)
Sep 25, 2019 136.31 137.61 134.87 137.20 328,176 +0.42(+0.30%)
Sep 24, 2019 136.37 137.67 135.76 136.78 380,723 +0.72(+0.53%)
Sep 23, 2019 136.19 137.13 135.50 136.06 209,066 -1.11(-0.81%)
Sep 20, 2019 137.98 138.82 136.89 137.18 773,598 -0.16(-0.12%)
Sep 19, 2019 137.01 138.85 136.39 137.34 376,668 +0.25(+0.19%)
Sep 18, 2019 136.38 137.51 134.78 137.08 370,528 -0.15(-0.11%)
Sep 17, 2019 135.00 137.56 134.18 137.23 443,053 +1.84(+1.36%)
Sep 16, 2019 139.58 140.17 134.78 135.39 607,989 -5.62(-3.99%)
Sep 13, 2019 140.17 141.16 139.63 141.01 487,746 +1.78(+1.28%)
Sep 12, 2019 139.32 139.66 137.57 139.23 444,601 -0.34(-0.24%)
Sep 11, 2019 134.41 139.63 132.94 139.57 501,687 +6.27(+4.70%)
Sep 10, 2019 135.96 135.96 131.60 133.29 493,980 -3.00(-2.20%)
Sep 09, 2019 136.51 137.27 135.36 136.30 390,496 +0.59(+0.44%)
Sep 06, 2019 136.79 137.46 135.58 135.70 334,551 -1.03(-0.75%)
Sep 05, 2019 137.05 137.41 135.71 136.73 410,455 +1.07(+0.79%)
Sep 04, 2019 134.91 136.95 134.91 135.66 339,650 +1.71(+1.28%)
Sep 03, 2019 136.00 136.07 132.61 133.96 276,962 -2.97(-2.17%)
Aug 30, 2019 134.65 137.03 134.44 136.92 319,729 +3.16(+2.37%)
Aug 29, 2019 132.37 134.49 132.34 133.76 363,039 +2.36(+1.80%)
Aug 28, 2019 129.53 131.53 128.24 131.40 268,790 +1.71(+1.32%)
Aug 27, 2019 130.06 130.36 128.46 129.69 402,778 +0.66(+0.51%)
Aug 26, 2019 130.68 131.01 128.51 129.03 333,968 -0.53(-0.41%)
Aug 23, 2019 132.07 132.82 129.14 129.55 468,266 -3.50(-2.63%)
Aug 22, 2019 133.96 134.52 132.89 133.06 229,919 -0.24(-0.18%)
Aug 21, 2019 134.56 135.15 132.85 133.29 300,638 +0.04(+0.03%)
Aug 20, 2019 133.30 134.39 131.87 133.26 286,313 -0.28(-0.21%)
Aug 19, 2019 133.95 134.32 133.01 133.54 180,036 +0.84(+0.63%)
Aug 16, 2019 129.49 133.53 129.35 132.70 915,854 +3.93(+3.06%)
Aug 15, 2019 131.34 131.56 128.04 128.76 511,233 -2.61(-1.98%)
Aug 14, 2019 132.82 133.28 131.18 131.37 448,600 -3.42(-2.54%)
Aug 13, 2019 131.88 135.95 131.71 134.79 460,290 +3.40(+2.59%)
Aug 12, 2019 131.88 133.09 131.18 131.39 209,151 -1.23(-0.93%)
Aug 09, 2019 132.70 133.54 131.70 132.62 235,125 +0.02(+0.01%)
Aug 08, 2019 131.55 133.38 131.36 132.60 531,541 +2.07(+1.59%)
Aug 07, 2019 130.08 131.04 127.58 130.53 500,816 -0.35(-0.27%)
Aug 06, 2019 129.42 131.29 129.36 130.88 338,499 +1.85(+1.44%)
Aug 05, 2019 129.59 130.43 128.55 129.03 477,505 -2.78(-2.11%)
Aug 02, 2019 131.56 132.52 130.38 131.81 461,539 +0.08(+0.06%)
Aug 01, 2019 135.43 136.59 131.56 131.73 491,210 -4.00(-2.95%)
Jul 31, 2019 135.62 137.56 134.53 135.73 739,795 +0.34(+0.25%)
Jul 30, 2019 134.62 136.29 133.44 135.39 390,654 +0.33(+0.24%)
Jul 29, 2019 133.94 135.22 132.22 135.06 569,498 +1.40(+1.05%)
Jul 26, 2019 132.68 134.60 131.89 133.66 363,685 +1.08(+0.82%)
Jul 25, 2019 131.95 132.81 130.13 132.58 661,345 +1.06(+0.81%)
Jul 24, 2019 134.54 134.54 129.60 131.51 1,066,079 +7.13(+5.73%)
Jul 23, 2019 123.04 124.68 122.11 124.39 486,590 +2.21(+1.81%)
Jul 22, 2019 122.36 122.60 121.09 122.18 473,870 -0.03(-0.02%)
Jul 19, 2019 123.70 124.20 122.18 122.20 381,960 -1.32(-1.07%)
Jul 18, 2019 124.44 124.47 123.32 123.52 327,751 -0.76(-0.61%)
Jul 17, 2019 127.07 127.07 124.15 124.28 308,297 -2.87(-2.26%)
Jul 16, 2019 126.03 127.61 126.03 127.16 350,661 +0.99(+0.78%)
Jul 15, 2019 127.42 127.56 126.08 126.17 263,405 -1.25(-0.98%)
Jul 12, 2019 126.00 127.76 126.00 127.42 254,356 +1.36(+1.07%)
Jul 11, 2019 127.10 127.58 125.66 126.06 259,934 -0.88(-0.69%)
Jul 10, 2019 128.13 129.23 126.88 126.94 237,885 -1.06(-0.83%)
Jul 09, 2019 128.89 129.25 127.15 128.00 324,545 -1.25(-0.97%)
Jul 08, 2019 129.85 130.37 128.76 129.25 337,699 -1.90(-1.45%)
Jul 05, 2019 131.02 131.29 129.56 131.16 208,670 -0.64(-0.49%)
Jul 03, 2019 132.25 132.50 131.31 131.80 222,907 -0.10(-0.08%)
Jul 02, 2019 133.09 133.09 131.50 131.90 298,930 -0.76(-0.58%)
Jul 01, 2019 132.51 133.68 131.78 132.66 308,654 +0.51(+0.38%)
Jun 28, 2019 130.59 132.40 130.34 132.15 1,545,690 +1.36(+1.04%)
Jun 27, 2019 129.53 130.96 129.15 130.80 377,826 +1.76(+1.36%)
Jun 26, 2019 130.22 130.85 128.39 129.04 278,554 -1.25(-0.96%)
Jun 25, 2019 133.15 133.27 130.28 130.29 341,751 -2.56(-1.93%)
Jun 24, 2019 130.84 133.93 130.27 132.85 490,508 +1.81(+1.38%)
Jun 21, 2019 132.26 132.34 130.95 131.04 443,690 -1.78(-1.34%)
Jun 20, 2019 131.25 132.97 131.15 132.82 581,071 +2.67(+2.05%)
Jun 19, 2019 128.54 130.20 128.08 130.15 489,729 +1.51(+1.17%)
Jun 18, 2019 128.52 129.59 128.16 128.64 342,054 +1.08(+0.85%)
Jun 17, 2019 129.16 129.96 127.23 127.56 331,761 -1.50(-1.17%)
Jun 14, 2019 129.64 129.64 128.73 129.07 224,288 -0.62(-0.48%)
Jun 13, 2019 130.01 130.63 128.90 129.69 227,771 -0.19(-0.14%)
Jun 12, 2019 129.77 130.22 129.49 129.88 248,383 +0.07(+0.05%)
Jun 11, 2019 130.07 131.65 129.23 129.81 174,229 -0.85(-0.65%)
Jun 10, 2019 130.48 131.05 130.18 130.66 221,476 +0.92(+0.71%)
Jun 07, 2019 128.94 130.34 128.55 129.74 254,569 +1.33(+1.03%)
Jun 06, 2019 128.41 128.65 127.66 128.41 296,219 +0.15(+0.12%)
Jun 05, 2019 127.55 128.70 126.80 128.26 294,727 +0.94(+0.74%)
Jun 04, 2019 125.42 127.54 124.99 127.32 565,631 +1.89(+1.51%)
Jun 03, 2019 125.41 126.70 125.18 125.42 538,519 -0.05(-0.04%)
May 31, 2019 127.81 127.84 125.17 125.47 457,714 -3.44(-2.66%)
May 30, 2019 127.80 129.28 127.59 128.91 257,661 +1.30(+1.02%)
May 29, 2019 126.48 128.06 125.52 127.61 266,564 +0.42(+0.33%)
May 28, 2019 127.42 128.73 127.14 127.18 250,513 -0.12(-0.10%)
May 24, 2019 126.93 127.86 126.51 127.31 234,700 +1.13(+0.89%)
May 23, 2019 126.54 127.57 125.43 126.18 248,219 -1.27(-1.00%)
May 22, 2019 129.25 129.56 127.43 127.45 305,427 -2.18(-1.68%)
May 21, 2019 128.82 129.92 128.42 129.63 264,782 +1.37(+1.07%)
May 20, 2019 127.85 129.32 127.40 128.26 203,262 -0.60(-0.47%)
May 17, 2019 128.63 130.49 128.63 128.86 191,351 -0.49(-0.38%)
May 16, 2019 128.76 129.93 128.20 129.35 406,264 +1.01(+0.78%)
May 15, 2019 126.60 128.94 125.65 128.34 595,919 +1.19(+0.93%)
May 14, 2019 126.98 128.01 126.24 127.16 241,642 +0.86(+0.68%)
May 13, 2019 125.83 127.01 125.27 126.30 417,911 -1.65(-1.29%)
May 10, 2019 126.94 128.50 125.89 127.95 245,524 +0.78(+0.61%)
May 09, 2019 127.07 127.75 126.14 127.17 358,919 -0.48(-0.38%)
May 08, 2019 128.91 129.50 127.63 127.65 265,179 -1.52(-1.18%)
May 07, 2019 129.82 130.35 128.37 129.17 237,641 -1.28(-0.98%)
May 06, 2019 129.80 130.66 129.60 130.45 506,931 -1.37(-1.04%)
May 03, 2019 131.21 132.38 131.02 131.82 385,656 +0.62(+0.47%)
May 02, 2019 131.32 132.19 130.36 131.20 420,363 -0.32(-0.24%)
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.