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

Ecolab (NY: ECL )

221.06 +2.02 (+0.92%)
Streaming Delayed Price Updated: 1:53 PM EDT, Apr 16, 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 29, 2021 201.66 203.83 196.23 197.04 1,158,303 -6.35(-3.12%)
Jan 28, 2021 202.39 209.19 199.54 203.39 1,248,552 +3.59(+1.80%)
Jan 27, 2021 199.18 201.37 194.19 199.80 1,166,278 -1.89(-0.94%)
Jan 26, 2021 203.55 204.30 201.43 201.69 909,137 -1.86(-0.91%)
Jan 25, 2021 204.42 205.22 200.40 203.54 771,775 -1.09(-0.53%)
Jan 22, 2021 206.00 206.14 203.05 204.63 888,447 -1.56(-0.76%)
Jan 21, 2021 210.34 211.97 206.12 206.19 752,357 -4.21(-2.00%)
Jan 20, 2021 209.36 211.42 208.44 210.40 728,968 +2.38(+1.14%)
Jan 19, 2021 204.62 208.78 203.31 208.03 1,041,568 +4.95(+2.44%)
Jan 15, 2021 205.38 206.16 202.13 203.07 1,199,300 -1.60(-0.78%)
Jan 14, 2021 209.61 211.03 204.38 204.67 845,191 -4.36(-2.09%)
Jan 13, 2021 214.35 215.11 208.25 209.04 1,098,893 -5.94(-2.77%)
Jan 12, 2021 213.00 215.51 211.97 214.98 617,649 +1.99(+0.94%)
Jan 11, 2021 211.81 213.86 210.87 212.99 698,687 -0.66(-0.31%)
Jan 08, 2021 216.73 218.21 210.63 213.65 1,018,601 -3.84(-1.77%)
Jan 07, 2021 219.12 219.64 216.08 217.50 845,074 +0.30(+0.14%)
Jan 06, 2021 211.49 218.88 209.96 217.20 1,360,470 +8.55(+4.10%)
Jan 05, 2021 206.44 208.93 204.67 208.65 749,028 +2.17(+1.05%)
Jan 04, 2021 210.04 212.40 205.32 206.48 1,515,255 -1.97(-0.95%)
Dec 31, 2020 208.46 208.46 208.46 495,371 +1.08(+0.52%)
Dec 30, 2020 207.79 210.41 206.93 207.38 495,371 +0.74(+0.36%)
Dec 29, 2020 208.12 209.00 205.57 206.64 410,071 -0.22(-0.11%)
Dec 28, 2020 209.41 210.67 206.44 206.86 757,219 -1.37(-0.66%)
Dec 24, 2020 205.43 208.46 204.31 208.23 289,783 +2.70(+1.31%)
Dec 23, 2020 208.78 211.20 205.49 205.53 529,993 -1.82(-0.88%)
Dec 22, 2020 208.38 209.65 206.55 207.35 982,790 -0.58(-0.28%)
Dec 21, 2020 207.71 208.01 203.09 207.93 1,288,702 -2.67(-1.27%)
Dec 18, 2020 212.99 213.26 208.95 210.60 2,260,767 -1.96(-0.92%)
Dec 17, 2020 213.31 214.47 211.76 212.55 960,565 +0.58(+0.27%)
Dec 16, 2020 214.02 215.18 211.90 211.97 780,105 -2.83(-1.32%)
Dec 15, 2020 211.44 215.91 210.12 214.81 977,851 +5.73(+2.74%)
Dec 14, 2020 214.12 214.65 208.71 209.07 787,095 -3.63(-1.71%)
Dec 11, 2020 213.36 215.83 211.78 212.71 763,895 -1.76(-0.82%)
Dec 10, 2020 216.53 218.51 214.06 214.47 961,080 -2.71(-1.25%)
Dec 09, 2020 216.53 217.81 214.35 217.18 763,662 +1.43(+0.66%)
Dec 08, 2020 214.00 215.93 213.38 215.75 741,322 +1.61(+0.75%)
Dec 07, 2020 216.19 216.34 213.20 214.14 826,488 -2.76(-1.27%)
Dec 04, 2020 212.66 217.14 212.66 216.90 812,471 +5.63(+2.67%)
Dec 03, 2020 210.71 215.17 210.55 211.26 1,032,598 +0.59(+0.28%)
Dec 02, 2020 214.76 215.87 210.50 210.68 934,684 -4.69(-2.18%)
Dec 01, 2020 216.28 217.58 213.03 215.37 1,037,045 +1.80(+0.84%)
Nov 30, 2020 214.29 216.02 210.99 213.57 2,143,244 -2.56(-1.18%)
Nov 27, 2020 210.98 216.68 210.38 216.13 824,537 +6.52(+3.11%)
Nov 25, 2020 209.97 211.97 208.53 209.61 788,131 -1.23(-0.58%)
Nov 24, 2020 208.03 213.16 208.03 210.84 1,018,922 +5.18(+2.52%)
Nov 23, 2020 204.56 207.18 203.82 205.66 759,849 +3.13(+1.55%)
Nov 20, 2020 202.28 204.14 201.65 202.53 880,913 -0.26(-0.13%)
Nov 19, 2020 200.81 204.38 199.58 202.79 834,936 +1.43(+0.71%)
Nov 18, 2020 204.90 205.15 201.35 201.35 861,539 -2.72(-1.33%)
Nov 17, 2020 203.18 204.77 201.79 204.07 909,066 -1.07(-0.52%)
Nov 16, 2020 202.15 206.72 201.47 205.14 873,361 +4.76(+2.37%)
Nov 13, 2020 197.31 200.65 197.05 200.38 1,125,144 +4.76(+2.43%)
Nov 12, 2020 201.78 201.78 193.34 195.62 1,227,862 -6.11(-3.03%)
Nov 11, 2020 205.16 205.62 199.70 201.73 1,121,173 -2.31(-1.13%)
Nov 10, 2020 211.00 212.09 202.69 204.03 1,902,817 -4.49(-2.15%)
Nov 09, 2020 201.58 211.71 200.79 208.53 2,801,992 +16.83(+8.78%)
Nov 06, 2020 190.83 193.07 189.12 191.69 951,540 +2.85(+1.51%)
Nov 05, 2020 187.71 190.37 186.93 188.84 954,292 +4.36(+2.36%)
Nov 04, 2020 185.53 187.35 182.79 184.48 870,687 -0.69(-0.37%)
Nov 03, 2020 183.68 186.77 182.34 185.17 1,005,357 +3.62(+1.99%)
Nov 02, 2020 179.38 185.14 179.38 181.56 979,269 +5.06(+2.87%)
Oct 30, 2020 178.47 181.04 174.25 176.50 1,205,548 -3.22(-1.79%)
Oct 29, 2020 178.56 181.13 176.91 179.72 1,254,456 +1.53(+0.86%)
Oct 28, 2020 178.74 181.88 177.86 178.19 1,247,061 -4.25(-2.33%)
Oct 27, 2020 192.28 196.59 181.74 182.44 2,483,066 -8.07(-4.24%)
Oct 26, 2020 194.63 195.50 190.18 190.52 1,194,187 -6.44(-3.27%)
Oct 23, 2020 198.29 199.72 196.16 196.96 778,145 +0.00(+0.00%)
Oct 22, 2020 195.43 197.88 194.55 196.96 717,469 +1.60(+0.82%)
Oct 21, 2020 194.48 198.24 194.48 195.36 1,081,620 +0.19(+0.10%)
Oct 20, 2020 194.37 197.32 194.10 195.17 922,786 +1.17(+0.60%)
Oct 19, 2020 197.37 198.07 193.03 194.00 1,033,831 -2.64(-1.34%)
Oct 16, 2020 194.71 198.81 194.35 196.63 1,113,494 +2.97(+1.53%)
Oct 15, 2020 191.11 195.34 190.30 193.66 1,096,671 +0.12(+0.06%)
Oct 14, 2020 193.59 195.56 193.35 193.54 694,960 +0.25(+0.13%)
Oct 13, 2020 194.31 196.59 193.09 193.29 1,030,211 -1.61(-0.83%)
Oct 12, 2020 196.46 198.22 194.17 194.90 1,299,130 -0.41(-0.21%)
Oct 09, 2020 195.78 196.81 195.07 195.32 697,741 +1.63(+0.84%)
Oct 08, 2020 195.49 195.61 193.55 193.68 875,810 +0.06(+0.03%)
Oct 07, 2020 191.93 195.43 191.86 193.62 1,411,648 +4.78(+2.53%)
Oct 06, 2020 192.28 194.10 188.62 188.84 1,335,888 -2.85(-1.48%)
Oct 05, 2020 192.74 194.48 191.40 191.69 1,347,578 +1.28(+0.67%)
Oct 02, 2020 187.54 192.12 186.99 190.41 1,208,565 +0.94(+0.50%)
Oct 01, 2020 193.99 195.88 188.55 189.47 1,240,740 -2.65(-1.38%)
Sep 30, 2020 191.02 193.84 190.43 192.12 1,446,287 +2.30(+1.21%)
Sep 29, 2020 191.32 191.57 189.22 189.83 808,148 -0.79(-0.41%)
Sep 28, 2020 192.19 193.66 190.06 190.61 1,368,826 +2.15(+1.14%)
Sep 25, 2020 186.23 189.12 185.55 188.46 1,062,318 +1.37(+0.73%)
Sep 24, 2020 186.62 189.75 184.99 187.10 1,000,335 -0.57(-0.30%)
Sep 23, 2020 191.58 192.28 187.18 187.66 1,176,903 -3.81(-1.99%)
Sep 22, 2020 191.67 192.72 190.78 191.47 950,002 +0.66(+0.35%)
Sep 21, 2020 192.22 193.21 188.32 190.81 774,390 -5.34(-2.72%)
Sep 18, 2020 199.06 200.16 195.94 196.14 1,986,606 -3.35(-1.68%)
Sep 17, 2020 198.02 200.44 197.01 199.49 1,397,872 -0.31(-0.15%)
Sep 16, 2020 199.97 201.44 199.63 199.80 1,637,217 +1.14(+0.58%)
Sep 15, 2020 198.69 200.29 198.03 198.65 1,490,841 +1.67(+0.85%)
Sep 14, 2020 197.56 199.04 196.51 196.98 1,070,889 +1.69(+0.87%)
Sep 11, 2020 195.32 196.50 193.88 195.29 1,055,497 +1.66(+0.86%)
Sep 10, 2020 195.90 197.22 193.23 193.63 863,914 -1.08(-0.56%)
Sep 09, 2020 192.03 196.72 191.79 194.71 1,399,908 +4.91(+2.59%)
Sep 08, 2020 194.59 194.99 187.20 189.80 1,379,012 -6.60(-3.36%)
Sep 04, 2020 196.49 198.38 194.59 196.40 1,702,202 -0.08(-0.04%)
Sep 03, 2020 200.01 200.84 193.93 196.48 2,129,195 -4.16(-2.07%)
Sep 02, 2020 193.03 201.11 193.03 200.64 1,431,208 +7.21(+3.73%)
Sep 01, 2020 188.59 193.43 187.80 193.43 1,172,809 +4.39(+2.32%)
Aug 31, 2020 192.31 192.78 188.92 189.03 861,281 -3.28(-1.71%)
Aug 28, 2020 189.80 192.48 188.57 192.31 780,675 +2.70(+1.43%)
Aug 27, 2020 189.54 191.74 189.52 189.61 906,001 +0.55(+0.29%)
Aug 26, 2020 187.76 190.17 187.45 189.06 817,119 +1.07(+0.57%)
Aug 25, 2020 189.85 191.22 187.75 187.99 692,364 -1.47(-0.77%)
Aug 24, 2020 188.55 190.40 188.10 189.46 602,643 +2.56(+1.37%)
Aug 21, 2020 186.70 187.38 185.15 186.89 734,177 +0.42(+0.23%)
Aug 20, 2020 184.31 186.83 184.31 186.47 529,747 +0.34(+0.18%)
Aug 19, 2020 187.42 188.03 185.94 186.14 717,434 -0.30(-0.16%)
Aug 18, 2020 187.43 187.81 185.68 186.43 646,330 -0.46(-0.25%)
Aug 17, 2020 187.78 189.33 185.82 186.89 664,856 +0.13(+0.07%)
Aug 14, 2020 188.06 188.80 185.94 186.76 657,756 -1.77(-0.94%)
Aug 13, 2020 188.74 190.79 187.95 188.53 644,555 -2.05(-1.08%)
Aug 12, 2020 189.44 191.77 189.23 190.58 886,222 +2.37(+1.26%)
Aug 11, 2020 190.51 191.81 187.62 188.21 819,626 +0.88(+0.47%)
Aug 10, 2020 187.01 189.18 186.28 187.33 793,395 +0.38(+0.21%)
Aug 07, 2020 186.08 188.08 184.42 186.94 1,412,577 +0.67(+0.36%)
Aug 06, 2020 184.53 187.15 183.21 186.27 1,437,211 +2.17(+1.18%)
Aug 05, 2020 182.49 186.06 182.49 184.10 1,682,226 +2.52(+1.39%)
Aug 04, 2020 176.90 182.82 175.57 181.58 2,359,419 +4.70(+2.66%)
Aug 03, 2020 180.33 181.40 176.78 176.88 1,654,330 -2.56(-1.43%)
Jul 31, 2020 182.58 183.39 175.79 179.44 1,873,809 -3.81(-2.08%)
Jul 30, 2020 184.28 185.74 181.62 183.25 1,509,129 -3.63(-1.94%)
Jul 29, 2020 185.37 188.23 185.26 186.88 2,439,516 +1.06(+0.57%)
Jul 28, 2020 195.81 197.11 185.42 185.81 2,676,229 -17.57(-8.64%)
Jul 27, 2020 201.55 204.70 200.05 203.38 934,969 +1.90(+0.94%)
Jul 24, 2020 200.49 201.61 199.36 201.48 732,196 +0.50(+0.25%)
Jul 23, 2020 202.30 203.99 200.26 200.98 797,222 -0.75(-0.37%)
Jul 22, 2020 199.12 201.96 198.70 201.73 660,853 +2.56(+1.29%)
Jul 21, 2020 201.83 202.56 198.73 199.17 888,395 -2.11(-1.05%)
Jul 20, 2020 201.30 202.89 199.90 201.28 1,353,185 -0.49(-0.24%)
Jul 17, 2020 200.48 202.31 199.86 201.77 861,370 +1.99(+0.99%)
Jul 16, 2020 198.55 201.44 198.35 199.78 873,950 +0.37(+0.19%)
Jul 15, 2020 197.71 200.03 196.93 199.41 956,870 +3.61(+1.84%)
Jul 14, 2020 191.20 196.01 190.88 195.81 837,328 +3.68(+1.92%)
Jul 13, 2020 193.72 196.40 191.78 192.12 1,258,082 -0.34(-0.18%)
Jul 10, 2020 189.44 193.00 188.26 192.47 923,820 +3.03(+1.60%)
Jul 09, 2020 189.58 190.53 186.60 189.44 1,281,556 +0.70(+0.37%)
Jul 08, 2020 193.89 194.91 186.08 188.74 2,021,728 -5.92(-3.04%)
Jul 07, 2020 192.11 195.47 191.83 194.65 1,538,489 +1.16(+0.60%)
Jul 06, 2020 195.03 196.17 189.78 193.49 2,056,356 +0.80(+0.41%)
Jul 02, 2020 194.67 195.81 191.98 192.70 1,800,829 +0.63(+0.33%)
Jul 01, 2020 191.09 193.05 189.64 192.06 1,532,829 +1.24(+0.65%)
Jun 30, 2020 188.32 191.62 186.75 190.83 1,357,471 +3.19(+1.70%)
Jun 29, 2020 186.53 188.41 184.73 187.63 1,074,241 +3.71(+2.02%)
Jun 26, 2020 189.10 191.77 183.18 183.92 4,030,885 -4.11(-2.18%)
Jun 25, 2020 187.51 188.68 184.45 188.03 1,145,243 -0.61(-0.33%)
Jun 24, 2020 190.41 190.74 188.50 188.64 1,351,421 -3.01(-1.57%)
Jun 23, 2020 194.77 196.21 191.56 191.65 1,046,798 -1.76(-0.91%)
Jun 22, 2020 190.95 194.20 188.50 193.42 1,263,230 +1.82(+0.95%)
Jun 19, 2020 200.89 201.37 191.27 191.59 2,639,472 -5.27(-2.67%)
Jun 18, 2020 196.00 197.56 194.82 196.86 1,432,948 +0.17(+0.09%)
Jun 17, 2020 199.28 199.28 195.32 196.69 1,481,537 -1.12(-0.57%)
Jun 16, 2020 199.56 199.96 194.89 197.81 1,927,122 +6.08(+3.17%)
Jun 15, 2020 190.62 192.60 188.66 191.73 3,770,090 -3.55(-1.82%)
Jun 12, 2020 199.60 201.34 190.62 195.28 2,159,443 +1.45(+0.75%)
Jun 11, 2020 210.42 211.15 193.18 193.82 2,395,181 -22.36(-10.34%)
Jun 10, 2020 218.03 218.62 214.06 216.19 4,639,104 -0.76(-0.35%)
Jun 09, 2020 217.15 219.34 216.17 216.95 9,846,083 -3.25(-1.48%)
Jun 08, 2020 218.50 220.68 215.84 220.21 5,875,120 +0.53(+0.24%)
Jun 05, 2020 215.46 221.40 215.27 219.68 14,766,559 +7.24(+3.41%)
Jun 04, 2020 209.74 212.58 207.77 212.44 5,358,094 +1.09(+0.52%)
Jun 03, 2020 206.35 212.24 205.81 211.35 28,573,090 +8.35(+4.11%)
Jun 02, 2020 200.30 210.90 200.30 203.01 40,127,380 +2.96(+1.48%)
Jun 01, 2020 203.51 203.87 198.88 200.05 25,394,314 -3.38(-1.66%)
May 29, 2020 202.28 207.57 199.24 203.43 22,006,780 +1.12(+0.55%)
May 28, 2020 200.98 203.63 196.30 202.31 14,690,724 +3.89(+1.96%)
May 27, 2020 198.11 198.70 193.64 198.43 10,716,163 +2.64(+1.35%)
May 26, 2020 195.39 198.99 193.50 195.78 5,477,462 +3.91(+2.04%)
May 22, 2020 191.49 192.89 190.46 191.87 1,730,480 +0.09(+0.05%)
May 21, 2020 194.10 195.15 191.10 191.78 3,595,352 -1.96(-1.01%)
May 20, 2020 196.18 199.12 193.09 193.74 3,629,660 +1.16(+0.60%)
May 19, 2020 195.60 196.99 192.44 192.58 2,711,066 -3.49(-1.78%)
May 18, 2020 191.39 198.07 190.94 196.07 3,157,724 +9.70(+5.21%)
May 15, 2020 182.59 186.92 181.20 186.37 3,168,263 +2.21(+1.20%)
May 14, 2020 181.53 184.36 178.22 184.16 1,827,522 +0.45(+0.24%)
May 13, 2020 184.98 186.09 181.96 183.71 1,497,464 -2.13(-1.15%)
May 12, 2020 188.45 189.44 185.82 185.84 960,404 -1.80(-0.96%)
May 11, 2020 187.49 188.33 185.16 187.64 1,246,593 -1.61(-0.85%)
May 08, 2020 188.52 189.90 186.47 189.25 1,099,941 +3.48(+1.87%)
May 07, 2020 187.80 188.55 185.15 185.76 1,059,996 +1.04(+0.56%)
May 06, 2020 184.93 188.04 183.94 184.72 1,238,632 -0.28(-0.15%)
May 05, 2020 186.96 188.22 184.63 185.00 1,141,845 +1.72(+0.94%)
May 04, 2020 180.81 183.54 177.85 183.28 1,151,378 +1.45(+0.80%)
May 01, 2020 182.02 182.99 179.75 181.82 1,417,510 -3.35(-1.81%)
Apr 30, 2020 185.76 186.92 183.78 185.17 2,234,557 -3.90(-2.06%)
Apr 29, 2020 189.32 191.34 188.20 189.08 1,711,754 +0.00(+0.00%)
Apr 28, 2020 185.65 191.22 183.03 189.08 2,492,426 +9.64(+5.37%)
Apr 27, 2020 172.95 180.87 172.75 179.44 1,863,541 +7.11(+4.13%)
Apr 24, 2020 169.51 172.46 167.41 172.33 1,330,150 +4.82(+2.88%)
Apr 23, 2020 167.88 170.41 167.48 167.51 1,355,270 +0.27(+0.16%)
Apr 22, 2020 165.62 168.04 164.55 167.24 1,029,676 +4.40(+2.70%)
Apr 21, 2020 162.68 164.97 161.31 162.84 914,564 -2.68(-1.62%)
Apr 20, 2020 168.21 169.28 165.31 165.52 1,056,592 -5.54(-3.24%)
Apr 17, 2020 169.06 171.54 167.47 171.06 1,322,939 +5.99(+3.63%)
Apr 16, 2020 167.80 168.61 163.02 165.07 962,557 -2.08(-1.24%)
Apr 15, 2020 170.43 170.70 166.18 167.14 1,117,973 -5.88(-3.40%)
Apr 14, 2020 172.25 173.73 169.73 173.02 1,827,001 +5.88(+3.51%)
Apr 13, 2020 168.75 172.35 164.39 167.14 1,345,682 -4.98(-2.89%)
Apr 09, 2020 165.88 172.58 164.61 172.12 2,268,538 +8.66(+5.30%)
Apr 08, 2020 153.09 164.39 151.60 163.46 1,800,889 +11.20(+7.35%)
Apr 07, 2020 155.90 157.70 151.32 152.26 1,530,674 +1.65(+1.09%)
Apr 06, 2020 148.30 151.80 147.33 150.62 1,784,904 +9.69(+6.88%)
Apr 03, 2020 144.79 148.06 140.27 140.92 1,708,536 -4.69(-3.22%)
Apr 02, 2020 140.87 146.39 139.50 145.61 2,598,281 +5.22(+3.72%)
Apr 01, 2020 143.95 144.71 139.06 140.39 2,779,201 -8.74(-5.86%)
Mar 31, 2020 153.25 153.78 148.69 149.12 2,552,811 -5.33(-3.45%)
Mar 30, 2020 153.13 155.58 150.50 154.45 1,853,568 +3.75(+2.49%)
Mar 27, 2020 148.30 155.22 146.81 150.70 1,881,584 -4.03(-2.60%)
Mar 26, 2020 148.03 156.19 146.43 154.73 2,535,145 +9.48(+6.53%)
Mar 25, 2020 144.52 150.25 141.83 145.25 2,335,083 -1.14(-0.78%)
Mar 24, 2020 129.58 147.81 126.35 146.39 3,217,339 +26.56(+22.16%)
Mar 23, 2020 135.24 135.24 119.24 119.83 3,600,570 -15.94(-11.74%)
Mar 20, 2020 152.56 152.57 134.52 135.77 2,869,713 -16.94(-11.09%)
Mar 19, 2020 148.87 157.37 144.96 152.71 2,178,400 +2.92(+1.95%)
Mar 18, 2020 157.88 163.54 137.43 149.79 2,503,484 -12.41(-7.65%)
Mar 17, 2020 160.38 169.09 156.60 162.21 2,916,580 +3.24(+2.03%)
Mar 16, 2020 156.27 165.83 150.63 158.97 2,528,256 -12.90(-7.51%)
Mar 13, 2020 165.66 172.62 156.96 171.87 1,999,556 +14.33(+9.09%)
Mar 12, 2020 166.68 170.27 157.49 157.54 2,706,796 -20.54(-11.53%)
Mar 11, 2020 176.92 179.09 174.00 178.08 2,247,798 -4.08(-2.24%)
Mar 10, 2020 180.35 183.00 172.67 182.16 3,075,739 +6.69(+3.81%)
Mar 09, 2020 174.43 181.32 173.00 175.47 2,180,925 -10.09(-5.44%)
Mar 06, 2020 185.10 186.84 180.28 185.56 1,953,352 -4.30(-2.26%)
Mar 05, 2020 189.27 193.51 188.55 189.85 1,675,358 -5.18(-2.66%)
Mar 04, 2020 188.90 195.22 186.50 195.03 1,988,191 +9.95(+5.37%)
Mar 03, 2020 183.45 188.07 182.30 185.09 3,211,999 +2.58(+1.41%)
Mar 02, 2020 174.38 182.57 173.80 182.51 1,863,132 +10.28(+5.97%)
Feb 28, 2020 170.22 172.38 166.09 172.23 3,588,200 -2.89(-1.65%)
Feb 27, 2020 182.66 183.93 175.08 175.12 2,217,545 -10.45(-5.63%)
Feb 26, 2020 186.60 188.64 185.01 185.58 1,798,185 -0.33(-0.18%)
Feb 25, 2020 192.80 194.15 184.89 185.91 1,347,147 -7.39(-3.82%)
Feb 24, 2020 194.56 196.15 193.05 193.30 1,369,349 -4.75(-2.40%)
Feb 21, 2020 196.44 199.32 196.23 198.05 1,103,972 +1.14(+0.58%)
Feb 20, 2020 200.44 201.62 195.69 196.91 1,257,415 -3.82(-1.90%)
Feb 19, 2020 199.12 201.12 198.74 200.73 1,245,831 +2.51(+1.27%)
Feb 18, 2020 197.75 200.12 195.39 198.22 1,420,512 +0.35(+0.18%)
Feb 14, 2020 198.07 198.65 197.09 197.87 1,443,012 +0.24(+0.12%)
Feb 13, 2020 196.96 199.15 195.96 197.63 1,140,274 +0.23(+0.12%)
Feb 12, 2020 196.28 198.05 195.48 197.40 1,152,486 +2.10(+1.08%)
Feb 11, 2020 195.47 196.50 195.21 195.30 944,051 -0.31(-0.16%)
Feb 10, 2020 195.66 196.35 195.03 195.61 919,332 -0.67(-0.34%)
Feb 07, 2020 197.56 198.05 195.77 196.28 871,800 -1.40(-0.71%)
Feb 06, 2020 197.10 197.74 195.95 197.68 1,294,559 +0.77(+0.39%)
Feb 05, 2020 195.49 197.10 193.27 196.91 1,512,830 +2.72(+1.40%)
Feb 04, 2020 193.11 195.26 192.55 194.19 1,455,060 +1.83(+0.95%)
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.