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

S&P 500 Growth ETF Vanguard (NY: VOOG )

313.53 +2.19 (+0.70%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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, 2021 244.85 245.97 244.22 244.57 121,583 -1.67(-0.68%)
Apr 29, 2021 247.87 247.87 244.21 246.23 104,277 +0.70(+0.29%)
Apr 28, 2021 246.08 246.78 245.25 245.53 94,899 -0.25(-0.10%)
Apr 27, 2021 246.84 246.84 245.40 245.78 88,841 -0.80(-0.32%)
Apr 26, 2021 245.64 246.78 245.26 246.58 90,529 +1.09(+0.44%)
Apr 23, 2021 242.86 246.24 242.74 245.49 82,902 +3.37(+1.39%)
Apr 22, 2021 244.55 245.15 241.41 242.12 101,031 -2.59(-1.06%)
Apr 21, 2021 242.23 244.78 241.79 244.71 61,365 +1.84(+0.76%)
Apr 20, 2021 243.88 244.95 241.65 242.87 95,863 -1.54(-0.63%)
Apr 19, 2021 245.06 245.78 243.32 244.41 100,188 -1.64(-0.67%)
Apr 16, 2021 246.07 246.13 244.76 246.05 126,918 +0.44(+0.18%)
Apr 15, 2021 243.68 245.68 243.68 245.61 127,168 +4.03(+1.67%)
Apr 14, 2021 244.34 244.34 241.18 241.57 141,158 -2.65(-1.09%)
Apr 13, 2021 242.71 244.54 242.71 244.22 114,346 +2.25(+0.93%)
Apr 12, 2021 241.37 242.19 240.59 241.97 128,128 +0.01(+0.00%)
Apr 09, 2021 239.19 241.99 239.02 241.96 114,093 +2.19(+0.91%)
Apr 08, 2021 239.25 239.77 238.97 239.77 137,450 +2.37(+1.00%)
Apr 07, 2021 236.56 237.89 236.16 237.40 70,096 +0.72(+0.30%)
Apr 06, 2021 236.72 237.75 236.27 236.68 112,161 -0.25(-0.11%)
Apr 05, 2021 234.03 237.22 234.03 236.94 192,408 +4.57(+1.97%)
Apr 01, 2021 231.04 232.36 230.94 232.36 229,315 +3.35(+1.46%)
Mar 31, 2021 227.21 230.11 227.16 229.01 131,444 +2.88(+1.28%)
Mar 30, 2021 226.53 226.53 224.86 226.13 110,067 -1.25(-0.55%)
Mar 29, 2021 226.75 227.86 225.27 227.37 83,872 +0.27(+0.12%)
Mar 26, 2021 223.71 227.31 223.58 227.10 60,124 +3.49(+1.56%)
Mar 25, 2021 222.83 224.22 220.91 223.61 93,234 -0.13(-0.06%)
Mar 24, 2021 227.25 227.25 223.74 223.74 71,134 -2.39(-1.06%)
Mar 23, 2021 227.38 228.82 225.74 226.13 102,916 -0.74(-0.33%)
Mar 22, 2021 224.38 228.00 224.38 226.87 101,929 +3.31(+1.48%)
Mar 19, 2021 223.35 224.44 221.67 223.56 96,384 +0.55(+0.24%)
Mar 18, 2021 225.50 226.17 222.82 223.02 109,173 -5.27(-2.31%)
Mar 17, 2021 226.24 229.42 225.12 228.29 85,505 +0.39(+0.17%)
Mar 16, 2021 228.32 229.98 227.27 227.90 123,940 +0.80(+0.35%)
Mar 15, 2021 225.43 227.18 224.17 227.10 116,938 +1.91(+0.85%)
Mar 12, 2021 224.14 225.19 222.81 225.19 101,419 -1.38(-0.61%)
Mar 11, 2021 225.06 227.41 224.69 226.58 134,332 +4.39(+1.98%)
Mar 10, 2021 224.55 224.70 221.89 222.19 105,510 +0.05(+0.02%)
Mar 09, 2021 220.03 223.64 220.03 222.14 113,993 +6.43(+2.98%)
Mar 08, 2021 220.28 221.66 215.56 215.71 141,448 -4.63(-2.10%)
Mar 05, 2021 218.90 220.76 213.10 220.34 171,087 +3.57(+1.65%)
Mar 04, 2021 219.80 221.81 214.11 216.77 228,035 -3.34(-1.52%)
Mar 03, 2021 225.19 225.70 220.07 220.11 183,309 -5.63(-2.50%)
Mar 02, 2021 229.06 229.06 225.74 225.74 97,139 -3.02(-1.32%)
Mar 01, 2021 226.00 228.93 225.32 228.76 154,339 +6.11(+2.74%)
Feb 26, 2021 224.35 225.90 221.17 222.65 281,446 +0.46(+0.21%)
Feb 25, 2021 227.65 228.92 221.36 222.19 274,112 -6.88(-3.00%)
Feb 24, 2021 225.89 229.27 224.23 229.07 156,330 +1.82(+0.80%)
Feb 23, 2021 224.32 228.20 221.05 227.25 228,051 -0.26(-0.12%)
Feb 22, 2021 229.68 229.94 227.50 227.51 169,043 -4.76(-2.05%)
Feb 19, 2021 234.51 234.52 231.90 232.27 97,925 -1.43(-0.61%)
Feb 18, 2021 232.67 234.06 231.36 233.70 107,958 -0.93(-0.39%)
Feb 17, 2021 233.57 234.81 232.59 234.63 121,145 -0.75(-0.32%)
Feb 16, 2021 236.73 237.01 234.94 235.38 136,456 -0.72(-0.30%)
Feb 12, 2021 234.42 236.16 233.95 236.09 101,727 +1.30(+0.56%)
Feb 11, 2021 235.20 235.34 233.49 234.79 81,727 +0.80(+0.34%)
Feb 10, 2021 235.75 235.75 232.45 233.99 194,360 -0.46(-0.20%)
Feb 09, 2021 234.17 235.34 234.17 234.45 101,540 -0.36(-0.15%)
Feb 08, 2021 234.84 234.84 233.45 234.81 122,349 +1.15(+0.49%)
Feb 05, 2021 233.88 234.18 232.54 233.66 117,757 +0.80(+0.34%)
Feb 04, 2021 231.80 232.86 230.74 232.86 90,212 +2.10(+0.91%)
Feb 03, 2021 232.49 232.67 230.39 230.76 110,496 -0.34(-0.15%)
Feb 02, 2021 229.95 232.05 229.95 231.10 117,491 +3.39(+1.49%)
Feb 01, 2021 225.35 228.43 223.93 227.72 162,227 +5.09(+2.29%)
Jan 29, 2021 226.24 226.75 221.42 222.63 291,208 -4.80(-2.11%)
Jan 28, 2021 226.99 230.84 226.99 227.42 136,399 +1.18(+0.52%)
Jan 27, 2021 231.00 231.00 224.47 226.25 217,114 -6.22(-2.67%)
Jan 26, 2021 232.72 233.12 231.81 232.47 106,368 +0.27(+0.12%)
Jan 25, 2021 232.31 233.35 227.73 232.19 157,611 +1.71(+0.74%)
Jan 22, 2021 229.93 231.17 229.57 230.48 95,151 +0.12(+0.05%)
Jan 21, 2021 230.17 230.93 229.25 230.36 126,995 +1.30(+0.57%)
Jan 20, 2021 226.25 229.66 226.17 229.06 146,505 +5.10(+2.28%)
Jan 19, 2021 222.95 224.16 221.97 223.96 123,280 +2.65(+1.20%)
Jan 15, 2021 222.29 223.03 220.57 221.31 173,347 -1.23(-0.55%)
Jan 14, 2021 225.01 225.22 222.26 222.54 172,183 -2.18(-0.97%)
Jan 13, 2021 223.48 225.29 223.30 224.72 108,131 +1.26(+0.56%)
Jan 12, 2021 224.28 224.93 221.89 223.46 127,582 -0.93(-0.41%)
Jan 11, 2021 225.11 226.07 223.97 224.39 250,754 -2.73(-1.20%)
Jan 08, 2021 226.27 227.32 224.45 227.12 144,268 +2.33(+1.03%)
Jan 07, 2021 221.88 225.37 221.67 224.80 140,565 +4.79(+2.18%)
Jan 06, 2021 219.32 222.71 218.39 220.01 190,587 -2.19(-0.99%)
Jan 05, 2021 220.07 222.43 219.95 222.20 110,297 +1.41(+0.64%)
Jan 04, 2021 224.92 225.03 217.87 220.79 225,651 -3.12(-1.40%)
Dec 31, 2020 223.91 223.91 223.91 91,495 +0.82(+0.37%)
Dec 30, 2020 224.24 224.56 222.99 223.09 91,495 -0.49(-0.22%)
Dec 29, 2020 225.00 225.25 223.09 223.58 114,868 -0.21(-0.10%)
Dec 28, 2020 223.16 224.29 222.03 223.79 114,287 +2.51(+1.13%)
Dec 24, 2020 220.52 221.62 220.43 221.28 45,520 +1.12(+0.51%)
Dec 23, 2020 221.59 221.60 220.07 220.16 66,604 -0.93(-0.42%)
Dec 22, 2020 221.17 221.64 219.65 221.10 82,562 +0.55(+0.25%)
Dec 21, 2020 218.54 220.76 216.65 220.55 127,095 -0.72(-0.32%)
Dec 18, 2020 221.99 222.11 219.64 221.26 97,380 -0.49(-0.22%)
Dec 17, 2020 221.60 222.07 221.16 221.75 85,156 +1.33(+0.60%)
Dec 16, 2020 219.70 220.87 219.09 220.42 104,046 +1.10(+0.50%)
Dec 15, 2020 218.28 219.36 217.28 219.32 80,681 +2.74(+1.26%)
Dec 14, 2020 217.67 219.02 216.48 216.59 106,167 -0.01(-0.00%)
Dec 11, 2020 215.78 216.62 214.50 216.60 82,335 +0.04(+0.02%)
Dec 10, 2020 215.70 217.35 214.90 216.56 105,165 +0.19(+0.09%)
Dec 09, 2020 219.67 219.75 215.76 216.36 97,643 -3.03(-1.38%)
Dec 08, 2020 218.58 219.78 218.08 219.39 101,642 +0.41(+0.19%)
Dec 07, 2020 218.68 219.46 218.31 218.98 122,787 +0.11(+0.05%)
Dec 04, 2020 217.75 218.88 217.56 218.88 65,023 +1.29(+0.59%)
Dec 03, 2020 217.93 218.74 217.00 217.59 86,610 -0.18(-0.08%)
Dec 02, 2020 217.29 217.99 216.24 217.76 84,892 -0.34(-0.16%)
Dec 01, 2020 217.38 218.97 216.70 218.10 110,997 +2.47(+1.14%)
Nov 30, 2020 215.26 215.64 212.88 215.64 123,235 +0.28(+0.13%)
Nov 27, 2020 215.48 215.91 214.92 215.35 55,955 +0.82(+0.38%)
Nov 25, 2020 214.51 214.79 213.81 214.53 173,430 +0.40(+0.19%)
Nov 24, 2020 212.55 214.53 211.78 214.13 106,734 +2.78(+1.32%)
Nov 23, 2020 212.18 212.86 209.95 211.35 159,758 +0.05(+0.02%)
Nov 20, 2020 213.06 213.06 211.22 211.30 70,072 -1.55(-0.73%)
Nov 19, 2020 211.36 213.20 210.78 212.85 83,115 +1.05(+0.49%)
Nov 18, 2020 214.19 214.46 211.75 211.80 88,071 -2.39(-1.11%)
Nov 17, 2020 214.39 214.98 213.24 214.19 85,403 -0.95(-0.44%)
Nov 16, 2020 214.00 215.31 213.53 215.14 198,309 +1.90(+0.89%)
Nov 13, 2020 212.40 213.71 211.23 213.24 74,607 +2.04(+0.96%)
Nov 12, 2020 212.85 213.33 210.24 211.20 116,307 -1.52(-0.72%)
Nov 11, 2020 211.40 213.19 211.12 212.72 178,160 +3.10(+1.48%)
Nov 10, 2020 210.85 211.41 207.93 209.62 103,361 -2.53(-1.19%)
Nov 09, 2020 219.91 219.91 211.94 212.15 332,138 -1.01(-0.47%)
Nov 06, 2020 212.31 213.89 210.49 213.16 131,901 +0.15(+0.07%)
Nov 05, 2020 212.67 213.90 211.86 213.02 165,022 +4.75(+2.28%)
Nov 04, 2020 205.62 210.17 205.12 208.27 198,257 +7.06(+3.51%)
Nov 03, 2020 199.53 202.56 198.87 201.21 440,510 +3.58(+1.81%)
Nov 02, 2020 198.35 199.86 195.76 197.63 161,803 +1.32(+0.67%)
Oct 30, 2020 198.63 199.28 194.23 196.31 172,915 -3.42(-1.71%)
Oct 29, 2020 197.79 201.85 196.93 199.72 147,151 +2.75(+1.39%)
Oct 28, 2020 201.08 201.08 196.83 196.97 208,587 -7.93(-3.87%)
Oct 27, 2020 204.88 205.50 204.09 204.90 53,402 +0.56(+0.28%)
Oct 26, 2020 206.06 207.18 201.79 204.34 142,945 -3.73(-1.79%)
Oct 23, 2020 207.94 208.07 206.19 208.07 67,290 +1.00(+0.48%)
Oct 22, 2020 207.36 207.75 205.00 207.07 66,545 +0.22(+0.11%)
Oct 21, 2020 207.37 209.10 206.64 206.84 60,952 -0.33(-0.16%)
Oct 20, 2020 207.23 209.41 206.54 207.17 82,595 +0.87(+0.42%)
Oct 19, 2020 211.03 211.43 205.95 206.30 98,328 -3.57(-1.70%)
Oct 16, 2020 211.43 212.61 209.54 209.87 78,935 -0.46(-0.22%)
Oct 15, 2020 208.29 210.81 207.81 210.33 104,429 -0.84(-0.40%)
Oct 14, 2020 213.26 213.83 210.35 211.16 163,729 -1.63(-0.77%)
Oct 13, 2020 214.09 214.45 212.14 212.79 402,457 -0.86(-0.40%)
Oct 12, 2020 211.37 214.97 210.93 213.66 134,375 +4.65(+2.22%)
Oct 09, 2020 207.23 209.01 207.23 209.01 117,475 +2.79(+1.35%)
Oct 08, 2020 206.27 206.27 205.39 206.22 69,458 +1.29(+0.63%)
Oct 07, 2020 203.35 205.29 203.35 204.93 54,088 +3.59(+1.78%)
Oct 06, 2020 204.51 205.65 200.90 201.34 97,871 -3.45(-1.69%)
Oct 05, 2020 202.26 204.80 202.26 204.80 77,591 +4.00(+1.99%)
Oct 02, 2020 200.40 202.88 200.08 200.80 248,346 -3.44(-1.69%)
Oct 01, 2020 204.51 205.00 203.22 204.24 147,600 +1.98(+0.98%)
Sep 30, 2020 201.30 204.45 201.30 202.26 120,598 +1.19(+0.59%)
Sep 29, 2020 201.61 202.29 200.78 201.07 80,731 -0.74(-0.37%)
Sep 28, 2020 201.25 201.87 200.27 201.81 100,562 +3.54(+1.79%)
Sep 25, 2020 194.44 198.85 193.64 198.27 78,007 +3.60(+1.85%)
Sep 24, 2020 192.59 196.64 192.43 194.67 142,307 +0.75(+0.39%)
Sep 23, 2020 199.43 199.53 193.43 193.92 98,907 -5.25(-2.64%)
Sep 22, 2020 197.49 199.42 195.55 199.17 96,684 +3.33(+1.70%)
Sep 21, 2020 193.22 195.87 191.73 195.84 188,090 -0.73(-0.37%)
Sep 18, 2020 200.36 200.36 194.68 196.57 148,801 -2.94(-1.47%)
Sep 17, 2020 197.99 200.66 197.48 199.51 110,912 -2.11(-1.04%)
Sep 16, 2020 204.78 204.81 201.56 201.61 125,056 -2.43(-1.19%)
Sep 15, 2020 204.31 205.03 203.18 204.04 122,658 +2.03(+1.00%)
Sep 14, 2020 202.09 203.51 201.33 202.01 73,961 +2.71(+1.36%)
Sep 11, 2020 201.34 201.75 197.29 199.30 116,547 -0.70(-0.35%)
Sep 10, 2020 205.78 206.09 199.21 200.00 235,626 -3.86(-1.89%)
Sep 09, 2020 202.23 205.56 201.18 203.86 201,625 +5.04(+2.53%)
Sep 08, 2020 200.40 202.99 198.57 198.82 227,000 -6.91(-3.36%)
Sep 04, 2020 207.99 209.61 199.17 205.73 491,932 -2.73(-1.31%)
Sep 03, 2020 216.04 216.04 206.57 208.46 374,356 -9.66(-4.43%)
Sep 02, 2020 217.24 218.52 214.92 218.12 216,175 +2.87(+1.33%)
Sep 01, 2020 213.38 215.27 212.57 215.25 138,459 +2.92(+1.38%)
Aug 31, 2020 212.35 213.42 211.74 212.32 92,478 +0.21(+0.10%)
Aug 28, 2020 211.66 212.35 210.94 212.11 120,892 +1.17(+0.56%)
Aug 27, 2020 211.73 212.30 209.80 210.94 132,048 -0.24(-0.12%)
Aug 26, 2020 208.28 211.33 208.16 211.18 130,678 +3.80(+1.83%)
Aug 25, 2020 206.23 207.38 205.73 207.38 114,739 +1.31(+0.63%)
Aug 24, 2020 206.43 206.75 204.69 206.08 93,851 +1.79(+0.88%)
Aug 21, 2020 203.11 204.50 203.07 204.28 93,534 +1.07(+0.53%)
Aug 20, 2020 200.54 203.42 200.43 203.21 117,340 +1.86(+0.92%)
Aug 19, 2020 202.58 203.08 201.16 201.35 234,155 -0.89(-0.44%)
Aug 18, 2020 201.43 202.56 200.46 202.24 87,414 +1.20(+0.60%)
Aug 17, 2020 200.67 201.26 200.58 201.04 107,077 +1.38(+0.69%)
Aug 14, 2020 200.03 200.15 199.02 199.66 163,633 -0.41(-0.20%)
Aug 13, 2020 199.81 201.23 199.45 200.07 88,597 +0.41(+0.20%)
Aug 12, 2020 197.56 200.10 197.56 199.66 70,682 +3.63(+1.85%)
Aug 11, 2020 198.35 199.06 195.62 196.03 253,434 -2.34(-1.18%)
Aug 10, 2020 198.95 199.16 196.34 198.38 186,449 -0.19(-0.10%)
Aug 07, 2020 199.31 200.00 197.18 198.57 124,092 -1.39(-0.69%)
Aug 06, 2020 197.60 200.04 197.11 199.95 81,207 +2.17(+1.10%)
Aug 05, 2020 197.13 197.86 196.81 197.78 76,052 +1.35(+0.69%)
Aug 04, 2020 195.60 196.44 195.00 196.44 119,972 +0.68(+0.35%)
Aug 03, 2020 195.51 196.38 195.33 195.76 130,603 +1.77(+0.91%)
Jul 31, 2020 193.64 193.99 190.61 193.99 92,811 +2.77(+1.45%)
Jul 30, 2020 189.14 191.33 188.16 191.22 92,758 +0.43(+0.22%)
Jul 29, 2020 189.14 191.16 189.14 190.79 87,635 +2.30(+1.22%)
Jul 28, 2020 189.86 190.30 188.28 188.50 80,570 -1.85(-0.97%)
Jul 27, 2020 188.84 190.48 188.50 190.34 227,881 +2.26(+1.20%)
Jul 24, 2020 187.19 188.71 185.86 188.09 126,673 -0.99(-0.52%)
Jul 23, 2020 192.51 193.22 188.21 189.08 186,731 -3.79(-1.96%)
Jul 22, 2020 191.69 193.00 191.37 192.86 100,864 +1.17(+0.61%)
Jul 21, 2020 194.03 194.03 191.16 191.69 136,718 -0.93(-0.48%)
Jul 20, 2020 189.20 193.06 188.60 192.62 158,074 +3.59(+1.90%)
Jul 17, 2020 189.23 189.66 187.71 189.03 91,056 +0.52(+0.28%)
Jul 16, 2020 188.18 188.84 186.96 188.50 112,004 -1.18(-0.62%)
Jul 15, 2020 190.34 190.66 187.87 189.69 170,798 +1.13(+0.60%)
Jul 14, 2020 185.27 188.71 183.58 188.55 202,718 +2.22(+1.19%)
Jul 13, 2020 190.81 192.57 185.87 186.34 203,824 -2.94(-1.56%)
Jul 10, 2020 188.28 189.38 186.76 189.28 118,930 +0.93(+0.49%)
Jul 09, 2020 188.97 189.16 185.66 188.35 171,804 +0.29(+0.15%)
Jul 08, 2020 186.74 188.06 185.67 188.06 119,525 +2.16(+1.16%)
Jul 07, 2020 186.96 188.73 185.74 185.90 114,903 -1.61(-0.86%)
Jul 06, 2020 186.24 187.84 186.07 187.51 163,898 +3.58(+1.95%)
Jul 02, 2020 184.88 185.60 183.61 183.92 176,331 +0.99(+0.54%)
Jul 01, 2020 181.38 183.61 181.22 182.94 178,852 +1.90(+1.05%)
Jun 30, 2020 178.09 181.78 178.09 181.04 155,707 +2.84(+1.59%)
Jun 29, 2020 176.20 178.20 174.50 178.20 159,337 +2.48(+1.41%)
Jun 26, 2020 179.84 179.84 175.68 175.72 238,997 -4.61(-2.56%)
Jun 25, 2020 178.38 180.47 176.78 180.33 119,527 +1.77(+0.99%)
Jun 24, 2020 181.96 182.63 177.64 178.56 187,665 -4.38(-2.40%)
Jun 23, 2020 183.36 184.51 182.69 182.94 112,824 +1.16(+0.64%)
Jun 22, 2020 179.68 181.78 179.15 181.78 194,268 +2.12(+1.18%)
Jun 19, 2020 182.22 182.43 178.67 179.67 199,128 -0.61(-0.34%)
Jun 18, 2020 179.53 180.59 179.31 180.28 132,453 +0.19(+0.11%)
Jun 17, 2020 181.03 181.60 179.73 180.09 189,954 +0.06(+0.03%)
Jun 16, 2020 180.98 181.21 177.38 180.03 216,011 +3.55(+2.01%)
Jun 15, 2020 171.64 177.13 171.13 176.47 159,342 +1.77(+1.01%)
Jun 12, 2020 177.50 177.82 171.76 174.71 211,864 +1.70(+0.98%)
Jun 11, 2020 178.74 179.69 172.98 173.01 360,781 -9.77(-5.35%)
Jun 10, 2020 182.68 184.09 182.05 182.78 142,191 +1.01(+0.56%)
Jun 09, 2020 180.65 182.63 180.51 181.77 159,051 +0.18(+0.10%)
Jun 08, 2020 180.59 181.64 179.50 181.58 244,687 +1.24(+0.69%)
Jun 05, 2020 178.49 180.73 177.91 180.35 186,287 +4.12(+2.34%)
Jun 04, 2020 177.16 177.98 175.38 176.22 97,698 -1.58(-0.89%)
Jun 03, 2020 177.00 178.20 176.49 177.81 125,752 +1.73(+0.98%)
Jun 02, 2020 175.33 176.08 173.99 176.08 115,052 +1.11(+0.63%)
Jun 01, 2020 173.88 175.23 173.46 174.97 142,196 +1.09(+0.63%)
May 29, 2020 172.86 174.43 171.55 173.88 156,258 +1.19(+0.69%)
May 28, 2020 172.99 175.29 172.34 172.69 169,208 -0.08(-0.05%)
May 27, 2020 172.13 172.77 168.66 172.77 145,295 +1.48(+0.86%)
May 26, 2020 174.01 174.04 171.08 171.29 163,341 +0.73(+0.43%)
May 22, 2020 169.94 170.70 169.25 170.55 126,228 +0.46(+0.27%)
May 21, 2020 171.54 172.07 169.48 170.09 94,741 -1.40(-0.82%)
May 20, 2020 170.66 171.77 170.57 171.49 102,987 +3.22(+1.91%)
May 19, 2020 169.18 170.69 168.28 168.28 112,638 -1.10(-0.65%)
May 18, 2020 168.54 170.21 168.17 169.38 138,445 +4.09(+2.48%)
May 15, 2020 162.49 165.31 162.16 165.28 79,112 +1.15(+0.70%)
May 14, 2020 160.91 164.15 159.72 164.13 269,224 +1.59(+0.98%)
May 13, 2020 164.76 165.93 160.74 162.54 181,066 -2.15(-1.31%)
May 12, 2020 168.89 169.12 164.69 164.69 152,124 -3.49(-2.07%)
May 11, 2020 166.07 169.03 165.93 168.18 198,342 +0.93(+0.55%)
May 08, 2020 166.61 167.43 166.04 167.25 106,760 +2.17(+1.32%)
May 07, 2020 164.88 165.87 164.58 165.08 116,742 +2.17(+1.33%)
May 06, 2020 163.97 164.59 162.89 162.91 116,222 -0.11(-0.07%)
May 05, 2020 162.93 164.74 162.53 163.01 187,858 +1.84(+1.14%)
May 04, 2020 159.00 161.17 158.43 161.17 121,920 +1.27(+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.