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

Tractor Supply (NQ: TSCO )

286.14 +0.86 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 29, 2022 197.53 199.58 192.02 192.51 1,398,023 -6.72(-3.37%)
Apr 28, 2022 198.11 201.49 193.83 199.23 1,064,066 +3.04(+1.55%)
Apr 27, 2022 196.49 199.32 194.89 196.19 966,974 -0.55(-0.28%)
Apr 26, 2022 200.41 201.66 196.62 196.74 1,051,008 -3.91(-1.95%)
Apr 25, 2022 195.91 201.14 194.68 200.64 1,918,337 +3.16(+1.60%)
Apr 22, 2022 206.83 207.37 197.35 197.48 2,244,193 -11.97(-5.72%)
Apr 21, 2022 209.05 211.19 206.42 209.45 2,389,307 -1.83(-0.86%)
Apr 20, 2022 212.40 213.27 209.54 211.28 1,284,068 -0.53(-0.25%)
Apr 19, 2022 207.90 212.31 207.69 211.81 1,268,123 +3.94(+1.89%)
Apr 18, 2022 216.70 217.53 205.15 207.88 2,296,710 -10.23(-4.69%)
Apr 14, 2022 226.06 228.28 217.93 218.10 1,161,022 -8.74(-3.85%)
Apr 13, 2022 226.58 229.10 225.07 226.85 809,191 +0.66(+0.29%)
Apr 12, 2022 226.68 230.69 224.42 226.19 855,371 +1.51(+0.67%)
Apr 11, 2022 224.02 227.11 222.48 224.68 791,403 -1.21(-0.54%)
Apr 08, 2022 220.25 227.69 220.25 225.89 891,101 +5.16(+2.34%)
Apr 07, 2022 213.81 223.00 213.60 220.73 1,349,176 +5.79(+2.69%)
Apr 06, 2022 213.06 215.74 209.87 214.94 1,178,280 +0.40(+0.19%)
Apr 05, 2022 217.31 222.48 212.99 214.54 1,178,257 -3.04(-1.40%)
Apr 04, 2022 216.93 217.72 214.65 217.58 1,064,746 +0.93(+0.43%)
Apr 01, 2022 223.34 224.10 216.26 216.65 1,176,238 -6.36(-2.85%)
Mar 31, 2022 223.30 230.82 222.09 223.01 2,340,708 +0.50(+0.22%)
Mar 30, 2022 220.85 222.66 219.34 222.52 629,778 -0.48(-0.21%)
Mar 29, 2022 223.12 224.14 220.05 223.00 785,111 +1.07(+0.48%)
Mar 28, 2022 221.30 222.37 219.04 221.93 624,124 +0.03(+0.01%)
Mar 25, 2022 224.57 225.27 219.19 221.90 679,437 -1.08(-0.48%)
Mar 24, 2022 222.86 224.33 221.72 222.98 646,221 +1.16(+0.52%)
Mar 23, 2022 221.79 223.43 219.91 221.82 894,616 +0.30(+0.13%)
Mar 22, 2022 221.92 222.39 218.73 221.52 532,037 +0.21(+0.09%)
Mar 21, 2022 222.99 225.11 219.37 221.31 573,258 -1.85(-0.83%)
Mar 18, 2022 225.02 225.05 219.46 223.17 1,377,551 +0.89(+0.40%)
Mar 17, 2022 216.57 222.52 215.61 222.28 767,460 +5.24(+2.41%)
Mar 16, 2022 219.31 220.74 212.01 217.04 838,105 -0.73(-0.33%)
Mar 15, 2022 215.79 217.99 211.65 217.77 774,833 +3.38(+1.58%)
Mar 14, 2022 217.19 220.89 213.87 214.39 984,648 -2.08(-0.96%)
Mar 11, 2022 219.80 221.33 215.76 216.47 954,997 -2.32(-1.06%)
Mar 10, 2022 212.83 219.15 210.80 218.79 1,054,491 +3.92(+1.82%)
Mar 09, 2022 211.69 217.15 208.81 214.87 1,027,883 +5.31(+2.54%)
Mar 08, 2022 216.34 223.66 208.67 209.56 1,899,728 -7.83(-3.60%)
Mar 07, 2022 211.73 226.13 211.73 217.39 2,535,473 +5.30(+2.50%)
Mar 04, 2022 205.46 212.56 203.78 212.08 1,585,652 +6.95(+3.39%)
Mar 03, 2022 199.58 206.61 198.90 205.13 1,151,425 +6.65(+3.35%)
Mar 02, 2022 196.54 198.95 194.16 198.48 940,928 +2.41(+1.23%)
Mar 01, 2022 194.73 198.17 194.57 196.08 1,209,979 +1.33(+0.68%)
Feb 28, 2022 189.79 195.22 189.38 194.75 1,404,562 +2.98(+1.55%)
Feb 25, 2022 186.80 191.95 185.81 191.77 881,152 +5.05(+2.71%)
Feb 24, 2022 178.69 187.54 178.39 186.71 1,880,714 +3.43(+1.87%)
Feb 23, 2022 192.91 193.19 182.72 183.28 1,566,860 -8.19(-4.28%)
Feb 22, 2022 203.69 204.04 191.02 191.47 1,856,957 -13.21(-6.45%)
Feb 18, 2022 204.68 0 +0.67(+0.33%)
Feb 17, 2022 203.72 205.23 201.87 204.01 946,874 -0.62(-0.30%)
Feb 16, 2022 207.81 209.32 202.35 204.63 1,006,881 -4.24(-2.03%)
Feb 15, 2022 208.86 211.31 207.80 208.87 774,612 +1.50(+0.72%)
Feb 14, 2022 209.34 210.25 204.13 207.37 747,583 -1.44(-0.69%)
Feb 11, 2022 209.42 211.00 207.60 208.81 765,196 -1.08(-0.52%)
Feb 10, 2022 210.77 214.55 209.06 209.89 881,666 -3.69(-1.73%)
Feb 09, 2022 213.15 215.34 212.03 213.58 763,799 +2.39(+1.13%)
Feb 08, 2022 207.38 212.07 207.38 211.19 1,063,915 +4.13(+1.99%)
Feb 07, 2022 207.09 209.06 205.30 207.06 1,069,583 +0.65(+0.31%)
Feb 04, 2022 208.77 208.79 204.07 206.42 689,484 -2.41(-1.15%)
Feb 03, 2022 208.79 208.82 703,651 -1.36(-0.65%)
Feb 02, 2022 210.19 213.50 209.09 210.19 1,059,293 +0.55(+0.26%)
Feb 01, 2022 207.88 211.99 207.19 209.63 935,765 +1.90(+0.92%)
Jan 31, 2022 204.30 207.73 1,142,948 +3.30(+1.62%)
Jan 28, 2022 202.10 204.53 197.09 204.43 1,246,485 +5.32(+2.67%)
Jan 27, 2022 208.80 208.80 197.50 199.11 1,853,850 +2.03(+1.03%)
Jan 26, 2022 203.68 203.68 194.97 197.08 1,152,046 -4.99(-2.47%)
Jan 25, 2022 203.65 205.20 197.93 202.07 1,041,009 -4.58(-2.21%)
Jan 24, 2022 195.82 206.90 194.85 206.65 1,460,224 +7.67(+3.85%)
Jan 21, 2022 200.08 202.70 197.25 198.98 1,279,131 -0.74(-0.37%)
Jan 20, 2022 212.10 213.84 199.36 199.72 1,400,765 -10.25(-4.88%)
Jan 19, 2022 211.93 214.19 209.79 209.97 810,002 -0.73(-0.35%)
Jan 18, 2022 208.61 211.31 205.04 210.70 1,000,617 -0.51(-0.24%)
Jan 14, 2022 211.21 0 -8.39(-3.82%)
Jan 13, 2022 220.38 222.95 218.82 219.61 573,701 +1.79(+0.82%)
Jan 12, 2022 215.44 219.63 215.07 217.82 599,974 +2.96(+1.38%)
Jan 11, 2022 216.54 216.90 210.85 214.86 1,061,423 -1.51(-0.70%)
Jan 10, 2022 214.46 216.40 209.94 216.37 1,029,954 -0.94(-0.43%)
Jan 07, 2022 219.65 220.36 214.32 217.31 895,441 -2.79(-1.27%)
Jan 06, 2022 218.07 221.56 216.95 220.10 812,431 +1.48(+0.68%)
Jan 05, 2022 225.13 226.37 218.34 218.62 819,405 -6.23(-2.77%)
Jan 04, 2022 224.40 227.98 223.35 224.85 649,740 +0.55(+0.25%)
Jan 03, 2022 226.80 228.24 222.79 224.30 547,947 -2.74(-1.21%)
Dec 31, 2021 225.13 227.93 223.82 227.04 323,196 +1.79(+0.79%)
Dec 30, 2021 227.24 227.76 224.78 225.25 380,197 -0.04(-0.02%)
Dec 29, 2021 220.59 226.91 220.32 225.29 551,737 +5.32(+2.42%)
Dec 28, 2021 221.42 221.81 219.34 219.97 360,847 -0.29(-0.13%)
Dec 27, 2021 218.59 220.46 217.69 220.25 400,920 +3.04(+1.40%)
Dec 23, 2021 216.96 218.53 216.51 217.21 347,516 +0.90(+0.41%)
Dec 22, 2021 212.77 216.36 212.15 216.31 482,811 +4.08(+1.92%)
Dec 21, 2021 211.87 214.08 208.42 212.23 779,002 +0.70(+0.33%)
Dec 20, 2021 211.78 212.82 207.03 211.53 1,167,888 -4.14(-1.92%)
Dec 17, 2021 221.36 222.03 213.36 215.67 1,288,273 -6.10(-2.75%)
Dec 16, 2021 225.47 226.73 220.55 221.77 633,318 -3.72(-1.65%)
Dec 15, 2021 221.33 226.10 219.88 225.49 793,003 +2.64(+1.19%)
Dec 14, 2021 221.61 223.59 219.70 222.84 929,310 +0.98(+0.44%)
Dec 13, 2021 226.35 226.35 218.48 221.86 656,018 -1.09(-0.49%)
Dec 10, 2021 220.00 223.10 219.14 222.96 457,894 +3.87(+1.77%)
Dec 09, 2021 223.47 223.58 218.98 219.08 535,184 -4.70(-2.10%)
Dec 08, 2021 222.26 223.98 220.52 223.78 605,243 +1.75(+0.79%)
Dec 07, 2021 218.37 223.52 217.62 222.03 579,999 +5.59(+2.59%)
Dec 06, 2021 218.00 219.22 214.86 216.44 588,650 -0.48(-0.22%)
Dec 03, 2021 218.18 219.72 215.12 216.91 738,748 +0.30(+0.14%)
Dec 02, 2021 213.45 218.54 212.79 216.62 783,982 +3.55(+1.67%)
Dec 01, 2021 215.15 217.91 213.07 213.07 785,101 -1.34(-0.63%)
Nov 30, 2021 215.71 221.02 212.57 214.41 1,633,348 -1.30(-0.60%)
Nov 29, 2021 217.75 219.35 215.26 215.71 621,094 -1.58(-0.73%)
Nov 26, 2021 212.52 219.20 212.48 217.29 622,770 +2.42(+1.12%)
Nov 24, 2021 212.50 215.15 211.27 214.88 449,220 +0.50(+0.23%)
Nov 23, 2021 218.15 218.25 211.23 214.38 724,885 -3.51(-1.61%)
Nov 22, 2021 220.77 221.18 217.43 217.89 607,921 -1.49(-0.68%)
Nov 19, 2021 217.55 220.63 216.93 219.39 989,277 +1.76(+0.81%)
Nov 18, 2021 217.59 217.78 216.82 217.63 672,192 +2.75(+1.28%)
Nov 17, 2021 217.84 219.18 213.52 214.87 767,925 -2.61(-1.20%)
Nov 16, 2021 213.70 218.59 212.28 217.48 1,058,013 +5.88(+2.78%)
Nov 15, 2021 211.17 212.28 209.97 211.61 538,562 +1.64(+0.78%)
Nov 12, 2021 208.01 210.32 207.24 209.97 518,251 +2.40(+1.16%)
Nov 11, 2021 207.01 208.30 205.82 207.56 487,790 +1.30(+0.63%)
Nov 10, 2021 208.28 206.26 497,783 -3.42(-1.63%)
Nov 09, 2021 210.28 213.45 208.46 209.68 627,117 -0.51(-0.24%)
Nov 08, 2021 209.52 210.45 206.83 210.19 890,076 +1.28(+0.61%)
Nov 05, 2021 208.12 209.30 205.99 208.91 829,503 +1.88(+0.91%)
Nov 04, 2021 205.41 208.47 204.45 207.03 553,596 +2.18(+1.07%)
Nov 03, 2021 204.91 206.14 202.51 204.85 621,878 +0.12(+0.06%)
Nov 02, 2021 203.52 205.56 203.52 204.72 583,682 +1.72(+0.85%)
Nov 01, 2021 207.32 205.11 202.48 203.01 678,582 -3.17(-1.54%)
Oct 29, 2021 199.04 206.70 199.04 206.18 1,138,112 +6.72(+3.37%)
Oct 28, 2021 196.64 200.41 196.41 199.46 729,285 +3.02(+1.54%)
Oct 27, 2021 197.00 198.11 195.49 196.44 647,594 +0.09(+0.04%)
Oct 26, 2021 201.05 196.29 196.35 844,376 -4.00(-2.00%)
Oct 25, 2021 198.72 202.85 198.14 200.35 803,852 +2.68(+1.35%)
Oct 22, 2021 201.74 203.41 197.59 197.67 823,745 -2.10(-1.05%)
Oct 21, 2021 200.80 202.10 196.61 199.77 1,579,863 +7.71(+4.01%)
Oct 20, 2021 193.23 194.97 191.78 192.06 839,662 -1.17(-0.60%)
Oct 19, 2021 194.95 195.48 192.82 193.23 643,916 -0.92(-0.47%)
Oct 18, 2021 186.92 194.82 186.53 194.15 1,262,431 +6.86(+3.67%)
Oct 15, 2021 189.31 190.23 187.09 187.28 716,159 -0.02(-0.01%)
Oct 14, 2021 186.74 188.91 185.79 187.30 597,327 +2.23(+1.21%)
Oct 13, 2021 184.48 185.95 183.34 185.07 624,140 +1.57(+0.85%)
Oct 12, 2021 183.89 185.36 182.66 183.51 561,834 -0.23(-0.12%)
Oct 11, 2021 185.39 186.87 183.66 183.73 823,700 -1.13(-0.61%)
Oct 08, 2021 188.49 189.31 184.65 184.86 712,190 -3.11(-1.66%)
Oct 07, 2021 186.46 190.04 186.35 187.98 1,022,700 +1.28(+0.69%)
Oct 06, 2021 186.31 187.75 185.24 186.70 846,732 -0.85(-0.46%)
Oct 05, 2021 186.12 188.53 185.97 187.55 779,509 +1.47(+0.79%)
Oct 04, 2021 187.09 189.32 183.14 186.08 1,470,740 -5.09(-2.66%)
Oct 01, 2021 193.75 193.75 189.27 191.17 972,328 -1.19(-0.62%)
Sep 30, 2021 196.47 197.08 191.62 192.35 904,962 -5.25(-2.66%)
Sep 29, 2021 198.10 199.28 196.66 197.60 687,502 +1.05(+0.54%)
Sep 28, 2021 199.22 199.22 195.81 196.55 836,154 -3.10(-1.56%)
Sep 27, 2021 200.08 202.02 197.76 199.66 939,908 -0.40(-0.20%)
Sep 24, 2021 199.52 200.30 197.58 200.05 433,896 +0.58(+0.29%)
Sep 23, 2021 202.44 202.86 198.69 199.47 759,288 -1.67(-0.83%)
Sep 22, 2021 197.84 201.42 196.20 201.15 714,247 +4.60(+2.34%)
Sep 21, 2021 196.63 197.49 194.17 196.54 525,128 +1.36(+0.70%)
Sep 20, 2021 194.34 195.79 192.92 195.18 998,519 -1.49(-0.76%)
Sep 17, 2021 197.74 198.67 195.57 196.67 1,258,384 -2.14(-1.08%)
Sep 16, 2021 194.62 199.47 194.04 198.82 796,422 +4.13(+2.12%)
Sep 15, 2021 194.72 195.32 192.90 194.69 952,727 -0.18(-0.09%)
Sep 14, 2021 192.68 195.48 191.86 194.87 810,827 +3.02(+1.57%)
Sep 13, 2021 194.97 195.78 190.25 191.85 1,574,792 -2.63(-1.35%)
Sep 10, 2021 192.59 197.03 191.76 194.48 1,106,176 +3.01(+1.57%)
Sep 09, 2021 189.88 192.12 188.47 191.47 859,588 +2.19(+1.16%)
Sep 08, 2021 188.22 189.64 187.31 189.28 845,217 +1.29(+0.69%)
Sep 07, 2021 188.64 189.81 187.09 187.99 839,991 -0.75(-0.40%)
Sep 03, 2021 185.37 188.88 184.65 188.74 490,395 +3.04(+1.64%)
Sep 02, 2021 186.76 187.17 185.31 185.70 607,943 +0.03(+0.02%)
Sep 01, 2021 184.22 186.28 180.90 185.67 656,311 +1.25(+0.68%)
Aug 31, 2021 184.32 186.25 182.31 184.42 923,357 +0.59(+0.32%)
Aug 30, 2021 183.46 185.55 182.99 183.83 501,382 +1.17(+0.64%)
Aug 27, 2021 180.05 182.76 178.61 182.66 621,408 +2.53(+1.41%)
Aug 26, 2021 184.69 184.69 178.98 180.13 876,645 -4.23(-2.30%)
Aug 25, 2021 183.86 184.88 182.75 184.36 721,028 +0.63(+0.34%)
Aug 24, 2021 185.57 186.35 183.28 183.73 691,598 -1.41(-0.76%)
Aug 23, 2021 188.55 188.93 184.93 185.14 992,815 -2.94(-1.56%)
Aug 20, 2021 185.15 189.08 184.23 188.08 614,182 +3.50(+1.90%)
Aug 19, 2021 181.09 185.61 180.90 184.58 589,424 +1.83(+1.00%)
Aug 18, 2021 181.09 185.33 181.09 182.75 577,190 +1.96(+1.08%)
Aug 17, 2021 184.09 184.16 179.75 180.79 516,684 -5.52(-2.96%)
Aug 16, 2021 182.69 186.40 182.28 186.31 509,385 +2.70(+1.47%)
Aug 13, 2021 184.14 184.53 182.75 183.61 427,641 +0.37(+0.20%)
Aug 12, 2021 183.79 185.07 182.50 183.24 568,148 -0.65(-0.36%)
Aug 11, 2021 180.50 184.68 180.41 183.90 828,398 +3.36(+1.86%)
Aug 10, 2021 177.53 181.23 177.28 180.54 614,931 +2.93(+1.65%)
Aug 09, 2021 176.99 178.31 176.32 177.61 601,101 +0.29(+0.17%)
Aug 06, 2021 178.39 179.49 176.19 177.32 565,291 -0.81(-0.46%)
Aug 05, 2021 176.16 178.39 175.81 178.13 819,457 +2.56(+1.46%)
Aug 04, 2021 175.51 176.26 174.28 175.57 837,818 -1.11(-0.63%)
Aug 03, 2021 172.91 178.78 172.03 176.68 1,140,036 +5.46(+3.19%)
Aug 02, 2021 172.01 172.85 170.65 171.22 1,117,977 -0.09(-0.05%)
Jul 30, 2021 170.62 173.36 169.71 171.31 1,349,697 -0.06(-0.03%)
Jul 29, 2021 173.78 173.92 170.73 171.37 1,534,479 -2.32(-1.34%)
Jul 28, 2021 174.89 175.47 173.15 173.69 621,739 -0.87(-0.50%)
Jul 27, 2021 176.84 178.00 172.82 174.56 971,331 -3.51(-1.97%)
Jul 26, 2021 177.61 178.88 176.25 178.07 819,361 +0.35(+0.20%)
Jul 23, 2021 173.25 177.88 173.02 177.72 631,414 +5.00(+2.89%)
Jul 22, 2021 171.65 173.93 171.58 172.72 768,852 +1.20(+0.70%)
Jul 21, 2021 172.82 173.89 170.23 171.52 1,086,953 -2.36(-1.36%)
Jul 20, 2021 172.29 174.65 168.54 173.88 1,641,255 +2.56(+1.49%)
Jul 19, 2021 170.05 172.90 161.92 171.32 3,476,901 -7.63(-4.26%)
Jul 16, 2021 179.12 181.50 178.59 178.95 1,253,905 +0.03(+0.02%)
Jul 15, 2021 177.06 182.50 176.59 178.93 1,649,860 +1.66(+0.93%)
Jul 14, 2021 177.63 178.25 176.17 177.27 1,062,100 +0.50(+0.28%)
Jul 13, 2021 176.81 178.42 175.80 176.77 875,951 -0.09(-0.05%)
Jul 12, 2021 176.64 177.45 174.66 176.85 992,452 -0.12(-0.07%)
Jul 09, 2021 177.72 178.90 176.17 176.97 888,402 +0.61(+0.34%)
Jul 08, 2021 175.77 177.02 173.52 176.37 967,111 -1.28(-0.72%)
Jul 07, 2021 176.49 178.75 175.98 177.65 888,262 +1.16(+0.65%)
Jul 06, 2021 177.89 178.42 174.22 176.49 873,789 -1.31(-0.73%)
Jul 02, 2021 177.71 178.38 176.55 177.80 497,144 -0.07(-0.04%)
Jul 01, 2021 179.05 179.25 177.53 177.87 680,852 +1.70(+0.96%)
Jun 30, 2021 176.86 178.01 175.80 176.17 686,892 -0.92(-0.52%)
Jun 29, 2021 173.74 178.29 173.74 177.09 1,108,255 +3.39(+1.95%)
Jun 28, 2021 171.20 173.93 170.03 173.70 814,587 +2.99(+1.75%)
Jun 25, 2021 171.47 172.23 170.07 170.71 823,955 -0.64(-0.37%)
Jun 24, 2021 171.67 171.92 170.38 171.34 655,789 +1.40(+0.82%)
Jun 23, 2021 170.00 170.85 168.97 169.94 654,876 -0.90(-0.53%)
Jun 22, 2021 166.88 171.23 166.49 170.84 974,464 +4.79(+2.89%)
Jun 21, 2021 163.55 167.26 162.62 166.05 1,141,766 +3.87(+2.39%)
Jun 18, 2021 165.02 165.30 161.74 162.18 2,307,055 -3.34(-2.02%)
Jun 17, 2021 168.72 169.13 163.31 165.52 1,567,494 -3.10(-1.84%)
Jun 16, 2021 171.02 171.02 167.51 168.62 831,447 -1.51(-0.89%)
Jun 15, 2021 173.04 173.15 167.34 170.13 781,579 -3.28(-1.89%)
Jun 14, 2021 174.08 174.44 171.78 173.41 947,003 -0.99(-0.56%)
Jun 11, 2021 170.80 174.52 170.31 174.40 687,435 +4.12(+2.42%)
Jun 10, 2021 171.92 172.77 170.16 170.28 792,167 -1.14(-0.66%)
Jun 09, 2021 172.61 173.25 170.79 171.42 737,190 -0.37(-0.22%)
Jun 08, 2021 172.08 172.33 170.92 171.79 1,007,962 +0.22(+0.13%)
Jun 07, 2021 171.50 172.78 170.01 171.57 754,242 +0.13(+0.08%)
Jun 04, 2021 169.31 171.66 167.95 171.44 792,536 +2.94(+1.74%)
Jun 03, 2021 170.88 170.90 166.36 168.50 1,462,012 -3.02(-1.76%)
Jun 02, 2021 172.18 172.18 168.77 171.52 1,344,309 -0.67(-0.39%)
Jun 01, 2021 172.86 173.16 170.01 172.19 944,745 +0.15(+0.09%)
May 28, 2021 174.55 175.17 171.40 172.04 854,623 -1.01(-0.59%)
May 27, 2021 174.05 175.40 172.64 173.06 1,169,133 -0.24(-0.14%)
May 26, 2021 170.75 173.61 170.09 173.29 967,886 +2.48(+1.45%)
May 25, 2021 172.16 173.46 170.51 170.81 984,276 -1.31(-0.76%)
May 24, 2021 174.93 174.97 171.97 172.12 835,576 -1.48(-0.85%)
May 21, 2021 173.27 175.37 173.13 173.59 1,631,524 -0.04(-0.02%)
May 20, 2021 170.77 174.11 170.15 173.63 1,035,886 +3.17(+1.86%)
May 19, 2021 172.37 172.53 166.71 170.46 1,537,976 -4.17(-2.39%)
May 18, 2021 177.14 177.14 173.03 174.63 825,626 -1.35(-0.77%)
May 17, 2021 177.94 178.53 175.11 175.98 695,506 -1.41(-0.79%)
May 14, 2021 176.15 177.84 174.62 177.39 771,926 +1.26(+0.72%)
May 13, 2021 172.50 176.51 172.50 176.13 1,160,823 +3.90(+2.26%)
May 12, 2021 178.60 179.85 171.58 172.23 1,338,797 -8.36(-4.63%)
May 11, 2021 183.18 184.19 177.99 180.58 1,328,240 -4.19(-2.27%)
May 10, 2021 185.96 189.54 184.54 184.77 905,372 +0.23(+0.12%)
May 07, 2021 184.68 185.17 183.03 184.55 675,925 +0.54(+0.29%)
May 06, 2021 184.11 185.15 182.61 184.01 929,556 +0.26(+0.14%)
May 05, 2021 183.39 184.64 181.30 183.75 972,414 +0.22(+0.12%)
May 04, 2021 179.93 183.74 178.39 183.53 1,368,284 +1.45(+0.80%)
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.