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

Masimo Corp (NQ: MASI )

124.10 +3.49 (+2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2021 272.00 275.02 269.34 270.71 277,769 +0.28(+0.10%)
Sep 29, 2021 272.41 275.39 269.54 270.43 237,769 -1.42(-0.52%)
Sep 28, 2021 273.19 273.37 268.06 271.85 308,583 -3.84(-1.39%)
Sep 27, 2021 282.36 282.36 273.28 275.69 279,636 -7.86(-2.77%)
Sep 24, 2021 284.57 288.27 281.72 283.55 219,261 -1.22(-0.43%)
Sep 23, 2021 277.57 285.32 277.48 284.77 302,996 +8.20(+2.96%)
Sep 22, 2021 275.40 279.00 271.47 276.57 221,784 +1.17(+0.42%)
Sep 21, 2021 274.16 277.71 274.16 275.40 114,377 +2.29(+0.84%)
Sep 20, 2021 272.23 276.11 269.67 273.11 168,274 -1.34(-0.49%)
Sep 17, 2021 272.88 275.63 271.63 274.45 614,676 +0.49(+0.18%)
Sep 16, 2021 272.82 274.65 271.54 273.96 194,204 +1.22(+0.45%)
Sep 15, 2021 272.25 274.00 270.01 272.74 216,263 +1.12(+0.41%)
Sep 14, 2021 271.34 272.94 268.02 271.62 194,027 +1.84(+0.68%)
Sep 13, 2021 276.79 276.79 268.17 269.78 218,819 -4.57(-1.67%)
Sep 10, 2021 274.07 275.99 273.18 274.35 359,697 +1.71(+0.63%)
Sep 09, 2021 273.48 274.16 270.11 272.64 155,489 -0.83(-0.30%)
Sep 08, 2021 273.24 274.99 271.80 273.47 212,327 +0.99(+0.36%)
Sep 07, 2021 275.00 276.98 269.74 272.48 177,211 -4.50(-1.62%)
Sep 03, 2021 277.78 278.82 275.52 276.98 108,534 -1.62(-0.58%)
Sep 02, 2021 276.90 279.49 275.00 278.60 151,058 +3.46(+1.26%)
Sep 01, 2021 271.06 277.41 269.97 275.14 406,193 +3.60(+1.33%)
Aug 31, 2021 277.52 278.55 270.00 271.54 312,143 -4.91(-1.78%)
Aug 30, 2021 278.75 282.66 276.10 276.45 212,335 -0.83(-0.30%)
Aug 27, 2021 276.77 282.42 276.11 277.28 236,937 +0.96(+0.35%)
Aug 26, 2021 279.84 280.58 276.12 276.32 235,454 -4.26(-1.52%)
Aug 25, 2021 285.24 285.69 280.06 280.58 177,680 -4.66(-1.63%)
Aug 24, 2021 283.60 287.34 281.89 285.24 124,959 +2.84(+1.01%)
Aug 23, 2021 281.74 284.95 278.83 282.40 163,172 +0.40(+0.14%)
Aug 20, 2021 279.00 283.34 278.04 282.00 148,911 +3.96(+1.42%)
Aug 19, 2021 273.39 282.66 272.40 278.04 267,667 +4.87(+1.78%)
Aug 18, 2021 276.11 276.75 273.00 273.17 177,110 -2.54(-0.92%)
Aug 17, 2021 268.38 276.46 265.96 275.71 182,233 +6.10(+2.26%)
Aug 16, 2021 264.22 270.44 263.44 269.61 278,270 +5.39(+2.04%)
Aug 13, 2021 263.51 265.60 261.53 264.22 120,248 +0.27(+0.10%)
Aug 12, 2021 260.42 266.64 260.00 263.95 192,120 +2.59(+0.99%)
Aug 11, 2021 265.00 265.31 260.36 261.36 227,464 -4.74(-1.78%)
Aug 10, 2021 274.76 274.76 265.44 266.10 199,423 -8.66(-3.15%)
Aug 09, 2021 278.50 278.50 273.87 274.76 144,425 -1.30(-0.47%)
Aug 06, 2021 279.90 279.90 273.33 276.06 119,991 -3.78(-1.35%)
Aug 05, 2021 279.59 280.80 275.30 279.84 137,530 +0.35(+0.13%)
Aug 04, 2021 277.31 280.96 275.71 279.49 189,109 +2.57(+0.93%)
Aug 03, 2021 274.87 277.29 272.82 276.92 191,816 +2.83(+1.03%)
Aug 02, 2021 273.00 275.84 268.40 274.09 165,816 +1.70(+0.62%)
Jul 30, 2021 272.80 274.81 270.17 272.39 193,158 -0.41(-0.15%)
Jul 29, 2021 265.06 273.42 262.84 272.80 370,549 +8.14(+3.08%)
Jul 28, 2021 256.36 271.50 253.96 264.66 636,937 -4.14(-1.54%)
Jul 27, 2021 266.03 269.62 263.97 268.80 200,835 +2.60(+0.98%)
Jul 26, 2021 273.95 274.96 263.69 266.20 269,093 -8.34(-3.04%)
Jul 23, 2021 271.00 275.33 270.09 274.54 216,449 +3.87(+1.43%)
Jul 22, 2021 269.00 274.22 267.94 270.67 246,923 +2.69(+1.00%)
Jul 21, 2021 266.83 268.35 264.11 267.98 250,235 +0.96(+0.36%)
Jul 20, 2021 263.90 269.54 262.11 267.02 319,629 +4.19(+1.59%)
Jul 19, 2021 258.16 265.40 258.16 262.83 183,186 +1.38(+0.53%)
Jul 16, 2021 266.00 266.50 259.24 261.45 634,492 -4.55(-1.71%)
Jul 15, 2021 261.42 266.02 259.07 266.00 276,164 +4.22(+1.61%)
Jul 14, 2021 262.90 263.00 259.99 261.78 159,371 +0.01(+0.00%)
Jul 13, 2021 260.32 263.42 259.40 261.77 169,779 +1.31(+0.50%)
Jul 12, 2021 261.00 262.43 258.72 260.46 282,689 +0.13(+0.05%)
Jul 09, 2021 260.61 261.62 258.74 260.33 210,714 -1.01(-0.39%)
Jul 08, 2021 258.53 262.49 255.98 261.34 240,826 +0.09(+0.03%)
Jul 07, 2021 257.91 263.54 257.18 261.25 516,109 +4.00(+1.55%)
Jul 06, 2021 250.88 257.63 249.59 257.25 445,883 +5.22(+2.07%)
Jul 02, 2021 250.00 252.45 248.49 252.03 199,414 +3.03(+1.22%)
Jul 01, 2021 241.77 249.03 241.42 249.00 429,914 +6.55(+2.70%)
Jun 30, 2021 246.98 248.68 241.35 242.45 325,232 -4.44(-1.80%)
Jun 29, 2021 248.90 250.49 246.11 246.89 419,967 -1.31(-0.53%)
Jun 28, 2021 244.98 248.98 244.09 248.20 195,766 +4.06(+1.66%)
Jun 25, 2021 240.13 244.47 240.13 244.14 641,446 +2.61(+1.08%)
Jun 24, 2021 240.02 241.68 238.18 241.53 251,116 +1.83(+0.76%)
Jun 23, 2021 238.03 240.76 237.23 239.70 212,635 +1.21(+0.51%)
Jun 22, 2021 241.48 241.74 236.16 238.49 304,371 -2.17(-0.90%)
Jun 21, 2021 239.97 241.20 233.10 240.66 638,038 +0.61(+0.25%)
Jun 18, 2021 229.70 241.92 229.56 240.05 1,185,426 +10.05(+4.37%)
Jun 17, 2021 224.20 230.66 223.77 230.00 244,090 +5.49(+2.45%)
Jun 16, 2021 224.26 225.80 222.02 224.51 320,351 -0.08(-0.04%)
Jun 15, 2021 226.03 227.00 223.98 224.59 313,206 -0.84(-0.37%)
Jun 14, 2021 221.05 225.56 220.69 225.43 358,697 +3.43(+1.55%)
Jun 11, 2021 219.87 222.12 217.94 222.00 413,275 +3.37(+1.54%)
Jun 10, 2021 213.52 218.88 212.46 218.63 334,187 +6.01(+2.83%)
Jun 09, 2021 209.39 213.30 209.38 212.62 247,184 +4.13(+1.98%)
Jun 08, 2021 210.28 210.80 205.10 208.49 404,935 -0.62(-0.30%)
Jun 07, 2021 211.10 212.79 208.19 209.11 277,017 -2.11(-1.00%)
Jun 04, 2021 209.58 213.31 209.19 211.22 240,947 +2.04(+0.98%)
Jun 03, 2021 209.10 211.55 207.57 209.18 662,849 -1.15(-0.55%)
Jun 02, 2021 211.96 214.09 209.95 210.33 239,690 -2.65(-1.24%)
Jun 01, 2021 216.47 218.70 210.58 212.98 288,300 -2.62(-1.22%)
May 28, 2021 218.19 222.54 215.28 215.60 331,075 -1.19(-0.55%)
May 27, 2021 215.00 218.13 213.95 216.79 677,689 +0.98(+0.45%)
May 26, 2021 218.63 218.63 214.11 215.81 336,627 -3.05(-1.39%)
May 25, 2021 218.21 221.11 217.04 218.86 196,028 +0.65(+0.30%)
May 24, 2021 219.33 221.09 217.38 218.21 198,812 +0.29(+0.13%)
May 21, 2021 220.45 222.55 217.71 217.92 463,749 -1.28(-0.58%)
May 20, 2021 214.25 219.87 214.00 219.20 349,817 +5.67(+2.66%)
May 19, 2021 210.26 213.92 208.12 213.53 279,488 +0.57(+0.27%)
May 18, 2021 215.18 216.88 211.83 212.96 259,103 -0.08(-0.04%)
May 17, 2021 217.45 217.83 211.89 213.04 335,738 -6.88(-3.13%)
May 14, 2021 220.27 221.20 215.92 219.92 325,829 +0.80(+0.37%)
May 13, 2021 217.22 220.27 214.75 219.12 350,743 +4.19(+1.95%)
May 12, 2021 213.40 217.57 212.66 214.93 313,246 -0.54(-0.25%)
May 11, 2021 214.01 217.51 211.34 215.47 295,515 -1.41(-0.65%)
May 10, 2021 224.15 224.34 216.11 216.88 290,990 -7.28(-3.25%)
May 07, 2021 219.11 225.68 218.74 224.16 429,975 +2.71(+1.22%)
May 06, 2021 220.31 221.90 216.11 221.45 290,428 +0.12(+0.05%)
May 05, 2021 225.44 226.22 220.26 221.33 453,972 -2.15(-0.96%)
May 04, 2021 227.78 228.99 222.02 223.48 227,844 -5.43(-2.37%)
May 03, 2021 234.61 237.48 227.94 228.91 274,247 -3.76(-1.62%)
Apr 30, 2021 233.24 233.37 230.24 232.67 310,900 -0.75(-0.32%)
Apr 29, 2021 232.90 233.49 229.17 233.42 351,741 +0.98(+0.42%)
Apr 28, 2021 228.47 234.60 228.23 232.44 381,192 +3.12(+1.36%)
Apr 27, 2021 243.77 243.77 225.52 229.32 985,050 -13.35(-5.50%)
Apr 26, 2021 247.35 247.35 241.41 242.67 344,279 -3.61(-1.47%)
Apr 23, 2021 244.89 247.94 244.28 246.28 343,000 +0.92(+0.37%)
Apr 22, 2021 247.19 247.68 244.43 245.36 242,875 -1.70(-0.69%)
Apr 21, 2021 244.25 248.64 244.25 247.06 197,277 +3.55(+1.46%)
Apr 20, 2021 241.64 246.58 241.64 243.51 124,796 +0.53(+0.22%)
Apr 19, 2021 246.26 246.26 241.37 242.98 196,126 -2.76(-1.12%)
Apr 16, 2021 243.27 246.50 241.32 245.74 266,800 +1.65(+0.68%)
Apr 15, 2021 241.87 244.88 241.63 244.09 140,157 +4.54(+1.90%)
Apr 14, 2021 239.29 241.40 236.46 239.55 227,474 +0.33(+0.14%)
Apr 13, 2021 235.93 240.64 235.49 239.22 298,297 +4.51(+1.92%)
Apr 12, 2021 234.17 237.00 232.40 234.71 273,153 +0.54(+0.23%)
Apr 09, 2021 238.77 239.77 231.10 234.17 298,600 -3.12(-1.31%)
Apr 08, 2021 235.73 239.99 235.65 237.29 257,741 +3.91(+1.68%)
Apr 07, 2021 234.44 234.54 230.02 233.38 261,590 -1.13(-0.48%)
Apr 06, 2021 233.69 237.41 232.76 234.51 287,001 +0.86(+0.37%)
Apr 05, 2021 233.28 234.72 231.57 233.65 249,360 -0.02(-0.01%)
Apr 01, 2021 231.25 235.14 230.15 233.67 308,200 +4.01(+1.75%)
Mar 31, 2021 225.92 231.68 224.98 229.66 412,181 +3.53(+1.56%)
Mar 30, 2021 225.29 228.61 224.34 226.13 171,231 -0.38(-0.17%)
Mar 29, 2021 227.58 231.58 225.84 226.51 289,557 -2.95(-1.29%)
Mar 26, 2021 226.12 229.70 224.07 229.46 285,200 +3.51(+1.55%)
Mar 25, 2021 226.53 227.35 217.65 225.95 346,540 +0.33(+0.15%)
Mar 24, 2021 227.95 230.13 225.57 225.62 333,435 -2.29(-1.00%)
Mar 23, 2021 229.86 230.97 225.71 227.91 315,543 -2.09(-0.91%)
Mar 22, 2021 219.99 230.63 219.97 230.00 617,790 +9.69(+4.40%)
Mar 19, 2021 223.40 223.98 219.00 220.31 825,300 -2.43(-1.09%)
Mar 18, 2021 230.16 230.16 222.24 222.74 374,408 -9.27(-4.00%)
Mar 17, 2021 228.81 232.07 225.94 232.01 390,229 +2.24(+0.97%)
Mar 16, 2021 236.92 236.92 226.68 229.77 603,695 -5.03(-2.14%)
Mar 15, 2021 233.20 235.87 229.67 234.80 706,968 +4.40(+1.91%)
Mar 12, 2021 231.22 232.45 228.37 230.40 454,900 -2.59(-1.11%)
Mar 11, 2021 231.41 234.67 230.63 232.99 271,317 +3.80(+1.66%)
Mar 10, 2021 232.87 235.00 228.03 229.19 311,250 -1.30(-0.56%)
Mar 09, 2021 229.74 233.50 229.63 230.49 523,451 +5.86(+2.61%)
Mar 08, 2021 230.21 231.34 223.73 224.63 326,172 -5.58(-2.42%)
Mar 05, 2021 229.18 231.13 221.39 230.21 440,100 +0.00(+0.00%)
Mar 04, 2021 240.30 243.32 228.32 230.21 505,934 -11.03(-4.57%)
Mar 03, 2021 250.63 250.63 240.16 241.24 311,485 -10.07(-4.01%)
Mar 02, 2021 256.03 257.41 249.43 251.31 197,707 -4.77(-1.86%)
Mar 01, 2021 253.83 256.89 251.01 256.08 213,761 +5.35(+2.13%)
Feb 26, 2021 247.09 251.76 244.96 250.73 397,900 +4.62(+1.88%)
Feb 25, 2021 251.31 254.43 244.97 246.11 323,438 -5.09(-2.03%)
Feb 24, 2021 244.87 251.56 243.69 251.20 551,119 +2.98(+1.20%)
Feb 23, 2021 247.95 251.74 243.00 248.22 455,722 -1.80(-0.72%)
Feb 22, 2021 258.19 259.29 249.08 250.02 295,213 -9.33(-3.60%)
Feb 19, 2021 266.56 267.88 258.75 259.35 242,500 -6.94(-2.61%)
Feb 18, 2021 264.67 266.87 261.05 266.29 168,702 -1.09(-0.41%)
Feb 17, 2021 271.60 272.30 263.50 267.38 271,299 -6.14(-2.24%)
Feb 16, 2021 276.28 278.33 268.50 273.52 221,982 -2.20(-0.80%)
Feb 12, 2021 272.00 276.27 270.50 275.72 236,000 +4.93(+1.82%)
Feb 11, 2021 269.34 271.09 266.67 270.79 245,756 +3.92(+1.47%)
Feb 10, 2021 268.17 268.89 262.86 266.87 202,378 +0.55(+0.21%)
Feb 09, 2021 263.98 268.67 261.57 266.32 253,679 +4.50(+1.72%)
Feb 08, 2021 262.96 265.65 260.25 261.82 284,512 +1.53(+0.59%)
Feb 05, 2021 259.19 262.21 257.25 260.29 206,800 +3.68(+1.43%)
Feb 04, 2021 259.77 259.77 255.20 256.61 352,293 -2.12(-0.82%)
Feb 03, 2021 265.01 265.95 256.59 258.73 262,864 -5.33(-2.02%)
Feb 02, 2021 265.30 267.76 263.17 264.06 251,815 +4.58(+1.77%)
Feb 01, 2021 263.22 264.12 258.83 259.48 546,843 +3.56(+1.39%)
Jan 29, 2021 261.00 262.40 253.72 255.92 413,300 -1.65(-0.64%)
Jan 28, 2021 250.21 260.64 248.05 257.57 501,436 +6.57(+2.62%)
Jan 27, 2021 248.62 252.99 243.45 251.00 341,495 -0.06(-0.02%)
Jan 26, 2021 257.95 258.70 249.36 251.06 304,647 -6.03(-2.35%)
Jan 25, 2021 264.59 265.15 255.90 257.09 298,360 -6.59(-2.50%)
Jan 22, 2021 262.59 264.53 260.31 263.68 227,300 +2.37(+0.91%)
Jan 21, 2021 265.00 265.00 260.21 261.31 215,893 -2.22(-0.84%)
Jan 20, 2021 260.31 264.61 260.30 263.53 463,847 +2.53(+0.97%)
Jan 19, 2021 263.39 264.36 258.00 261.00 295,159 -0.37(-0.14%)
Jan 15, 2021 263.07 266.60 260.58 261.37 277,400 -0.39(-0.15%)
Jan 14, 2021 277.17 279.80 261.39 261.76 454,502 -14.51(-5.25%)
Jan 13, 2021 278.62 279.45 274.13 276.27 221,166 -1.84(-0.66%)
Jan 12, 2021 280.00 281.52 275.39 278.11 197,193 -1.81(-0.65%)
Jan 11, 2021 282.61 283.81 277.97 279.92 190,003 -3.83(-1.35%)
Jan 08, 2021 280.20 284.86 278.27 283.75 350,000 +3.73(+1.33%)
Jan 07, 2021 275.00 280.35 274.36 280.02 205,809 +5.66(+2.06%)
Jan 06, 2021 264.59 274.92 264.59 274.36 336,910 +5.37(+2.00%)
Jan 05, 2021 266.68 271.81 264.12 268.99 236,353 +3.09(+1.16%)
Jan 04, 2021 270.89 273.99 263.25 265.90 244,397 -2.48(-0.92%)
Dec 31, 2020 268.38 268.38 268.38 121,781 +0.86(+0.32%)
Dec 30, 2020 268.84 270.65 266.92 267.52 121,781 +0.74(+0.28%)
Dec 29, 2020 266.66 268.15 263.42 266.78 208,534 +1.67(+0.63%)
Dec 28, 2020 264.02 268.35 263.04 265.11 198,465 -0.83(-0.31%)
Dec 24, 2020 266.55 269.32 265.31 265.94 90,800 +0.45(+0.17%)
Dec 23, 2020 267.64 268.54 265.35 265.49 145,448 -1.10(-0.41%)
Dec 22, 2020 265.61 268.91 265.44 266.59 270,783 +1.29(+0.49%)
Dec 21, 2020 263.77 265.30 258.01 265.30 229,324 -0.36(-0.14%)
Dec 18, 2020 267.91 267.98 262.13 265.66 646,300 -2.06(-0.77%)
Dec 17, 2020 267.64 270.24 266.13 267.72 442,682 +2.98(+1.13%)
Dec 16, 2020 265.28 269.59 262.76 264.74 215,314 -1.34(-0.50%)
Dec 15, 2020 263.61 268.00 261.20 266.08 391,722 +3.08(+1.17%)
Dec 14, 2020 268.57 271.56 262.59 263.00 349,036 -2.00(-0.75%)
Dec 11, 2020 271.33 273.33 264.96 265.00 393,000 -5.45(-2.02%)
Dec 10, 2020 268.84 272.34 267.00 270.45 319,651 +2.58(+0.96%)
Dec 09, 2020 270.41 271.87 265.56 267.87 341,938 -3.48(-1.28%)
Dec 08, 2020 268.50 272.58 268.27 271.35 419,618 +3.82(+1.43%)
Dec 07, 2020 265.86 268.17 263.34 267.53 261,685 +2.29(+0.86%)
Dec 04, 2020 262.05 267.97 259.41 265.24 389,300 +3.77(+1.44%)
Dec 03, 2020 254.53 266.69 253.93 261.47 504,926 +6.94(+2.73%)
Dec 02, 2020 253.36 254.99 250.67 254.53 190,586 +1.46(+0.58%)
Dec 01, 2020 255.99 255.99 249.45 253.07 329,027 -1.42(-0.56%)
Nov 30, 2020 254.00 256.97 248.20 254.49 1,305,013 +0.08(+0.03%)
Nov 27, 2020 247.37 254.59 246.34 254.41 170,300 +9.00(+3.67%)
Nov 25, 2020 245.02 246.67 242.94 245.41 272,500 +1.36(+0.56%)
Nov 24, 2020 244.58 245.75 240.89 244.05 376,542 -1.45(-0.59%)
Nov 23, 2020 249.71 250.64 244.07 245.50 252,989 -2.46(-0.99%)
Nov 20, 2020 247.07 250.72 246.04 247.96 256,900 +1.49(+0.60%)
Nov 19, 2020 245.95 251.84 244.95 246.47 319,417 +2.12(+0.87%)
Nov 18, 2020 246.99 248.00 243.81 244.35 262,049 -3.50(-1.41%)
Nov 17, 2020 244.99 249.01 242.51 247.85 194,632 +3.08(+1.26%)
Nov 16, 2020 244.65 248.50 242.06 244.77 319,742 -0.77(-0.31%)
Nov 13, 2020 248.11 248.97 243.53 245.54 227,700 -0.92(-0.37%)
Nov 12, 2020 246.36 248.25 243.69 246.46 233,683 +1.65(+0.67%)
Nov 11, 2020 245.78 250.74 243.00 244.81 263,882 +1.77(+0.73%)
Nov 10, 2020 242.12 244.78 236.61 243.04 596,447 +0.84(+0.35%)
Nov 09, 2020 254.20 255.72 240.90 242.20 672,675 -12.74(-5.00%)
Nov 06, 2020 249.00 259.29 245.54 254.94 406,100 +4.95(+1.98%)
Nov 05, 2020 249.99 252.25 247.93 249.99 289,971 +5.37(+2.20%)
Nov 04, 2020 239.72 244.63 234.64 244.62 363,760 +9.62(+4.09%)
Nov 03, 2020 226.63 236.15 225.09 235.00 287,284 +9.64(+4.28%)
Nov 02, 2020 226.94 232.34 223.96 225.36 306,377 +1.54(+0.69%)
Oct 30, 2020 224.43 226.31 218.22 223.82 373,800 -1.86(-0.82%)
Oct 29, 2020 237.25 237.25 225.51 225.68 379,367 -7.92(-3.39%)
Oct 28, 2020 249.00 249.00 233.32 233.60 509,141 -17.58(-7.00%)
Oct 27, 2020 247.98 251.23 246.35 251.18 420,696 +5.14(+2.09%)
Oct 26, 2020 242.30 249.42 242.30 246.04 264,758 +1.27(+0.52%)
Oct 23, 2020 240.68 245.79 240.68 244.77 274,600 +5.11(+2.13%)
Oct 22, 2020 235.75 240.97 235.24 239.66 270,290 +5.50(+2.35%)
Oct 21, 2020 235.54 238.44 231.40 234.16 220,670 -2.17(-0.92%)
Oct 20, 2020 235.74 240.10 235.28 236.33 217,600 +0.59(+0.25%)
Oct 19, 2020 238.00 242.11 234.06 235.74 163,462 -1.56(-0.66%)
Oct 16, 2020 233.85 238.22 233.41 237.30 307,700 +4.55(+1.95%)
Oct 15, 2020 229.22 234.08 228.36 232.75 180,560 +0.86(+0.37%)
Oct 14, 2020 234.04 235.00 229.63 231.89 286,229 -0.87(-0.37%)
Oct 13, 2020 233.64 236.99 230.31 232.76 321,736 -0.02(-0.01%)
Oct 12, 2020 239.34 244.19 232.36 232.78 436,950 -9.65(-3.98%)
Oct 09, 2020 242.76 244.43 241.36 242.43 230,800 +1.37(+0.57%)
Oct 08, 2020 246.00 247.60 239.15 241.06 507,179 -4.68(-1.90%)
Oct 07, 2020 249.00 254.00 245.74 245.74 727,515 +5.61(+2.34%)
Oct 06, 2020 238.94 243.87 238.13 240.13 332,478 +0.52(+0.22%)
Oct 05, 2020 234.75 239.97 234.75 239.61 259,407 +5.36(+2.29%)
Oct 02, 2020 233.37 237.97 232.19 234.25 272,600 -2.19(-0.93%)
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.