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

Ecolab (NY: ECL )

221.10 +1.31 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2023 182.46 183.06 180.66 181.61 1,415,588 -0.44(-0.24%)
Jul 28, 2023 183.16 183.87 181.31 182.04 1,278,637 -0.25(-0.14%)
Jul 27, 2023 188.21 188.77 182.23 182.29 1,259,926 -5.09(-2.71%)
Jul 26, 2023 188.98 189.81 186.56 187.38 849,435 -1.87(-0.99%)
Jul 25, 2023 188.40 189.66 188.22 189.25 723,182 +1.41(+0.75%)
Jul 24, 2023 188.07 189.40 187.52 187.84 834,247 +0.26(+0.14%)
Jul 21, 2023 185.72 187.88 184.80 187.59 1,602,630 +1.42(+0.76%)
Jul 20, 2023 185.66 186.97 185.30 186.17 617,943 +0.46(+0.25%)
Jul 19, 2023 186.76 187.39 184.85 185.71 661,135 -1.32(-0.71%)
Jul 18, 2023 186.28 188.31 186.00 187.03 736,055 +1.03(+0.55%)
Jul 17, 2023 186.88 187.72 185.31 186.00 808,997 -0.88(-0.47%)
Jul 14, 2023 184.59 187.52 183.69 186.88 905,027 +2.11(+1.14%)
Jul 13, 2023 185.72 185.72 183.56 184.77 709,270 -0.45(-0.24%)
Jul 12, 2023 184.93 185.89 183.31 185.22 911,399 +2.10(+1.15%)
Jul 11, 2023 183.43 185.43 182.26 183.12 1,012,821 +0.96(+0.53%)
Jul 10, 2023 181.32 183.50 180.70 182.15 916,507 +0.29(+0.16%)
Jul 07, 2023 180.75 183.91 180.49 181.87 1,328,364 +0.27(+0.15%)
Jul 06, 2023 181.13 181.94 178.73 181.60 1,292,159 -0.62(-0.34%)
Jul 05, 2023 182.01 184.36 181.44 182.22 1,739,874 -2.80(-1.51%)
Jul 03, 2023 184.08 185.25 183.25 185.02 709,473 -0.11(-0.06%)
Jun 30, 2023 182.96 186.16 182.48 185.13 1,377,071 +2.79(+1.53%)
Jun 29, 2023 179.04 182.82 178.57 182.34 1,082,918 +2.78(+1.55%)
Jun 28, 2023 179.01 179.96 178.52 179.56 804,194 +0.17(+0.09%)
Jun 27, 2023 178.93 180.01 178.12 179.40 1,131,462 +0.51(+0.28%)
Jun 26, 2023 176.65 179.37 175.65 178.89 656,898 +2.23(+1.26%)
Jun 23, 2023 176.96 177.86 176.04 176.66 1,235,604 -1.71(-0.96%)
Jun 22, 2023 178.87 178.97 176.81 178.37 818,550 -0.89(-0.50%)
Jun 21, 2023 178.21 179.56 177.53 179.26 1,074,395 +0.17(+0.09%)
Jun 20, 2023 180.86 180.86 177.81 179.09 968,078 -1.43(-0.79%)
Jun 16, 2023 181.64 181.67 179.64 180.52 2,532,461 +0.35(+0.19%)
Jun 15, 2023 177.49 180.63 177.02 180.17 815,090 +2.38(+1.34%)
Jun 14, 2023 179.95 181.22 177.30 177.79 1,068,527 -1.64(-0.91%)
Jun 13, 2023 177.02 179.69 176.65 179.43 973,004 +2.41(+1.36%)
Jun 12, 2023 175.49 177.57 175.04 177.02 1,511,660 +1.53(+0.87%)
Jun 09, 2023 174.84 176.30 173.65 175.48 1,083,723 +0.49(+0.28%)
Jun 08, 2023 172.86 175.01 171.99 174.99 1,057,117 +1.71(+0.99%)
Jun 07, 2023 170.91 173.98 170.91 173.28 1,091,350 +2.05(+1.19%)
Jun 06, 2023 170.79 171.65 169.94 171.23 990,043 -0.22(-0.13%)
Jun 05, 2023 170.99 172.96 170.64 171.45 1,202,207 +0.30(+0.17%)
Jun 02, 2023 169.47 172.16 168.90 171.15 1,091,825 +3.94(+2.35%)
Jun 01, 2023 163.23 167.88 162.67 167.22 999,033 +4.02(+2.47%)
May 31, 2023 163.23 165.06 162.16 163.19 1,893,882 -0.74(-0.45%)
May 30, 2023 165.30 166.29 162.63 163.94 802,296 -1.10(-0.66%)
May 26, 2023 165.59 165.99 163.70 165.03 713,057 +0.18(+0.11%)
May 25, 2023 166.49 166.53 163.40 164.85 1,268,025 -0.91(-0.55%)
May 24, 2023 165.31 166.46 164.93 165.76 843,568 +0.12(+0.07%)
May 23, 2023 169.75 170.22 164.99 165.65 1,329,720 -5.40(-3.16%)
May 22, 2023 172.90 173.72 170.91 171.04 746,561 -2.25(-1.30%)
May 19, 2023 173.77 173.77 172.15 173.30 1,031,273 +0.32(+0.18%)
May 18, 2023 172.00 173.06 170.07 172.98 949,494 +0.50(+0.29%)
May 17, 2023 171.35 172.75 169.96 172.49 661,845 +1.87(+1.09%)
May 16, 2023 171.41 171.62 170.49 170.62 730,582 -1.18(-0.68%)
May 15, 2023 172.48 172.76 171.25 171.79 611,284 -0.44(-0.25%)
May 12, 2023 173.35 174.19 171.03 172.23 845,885 -0.03(-0.02%)
May 11, 2023 172.87 173.29 170.99 172.26 711,928 -0.70(-0.41%)
May 10, 2023 173.03 173.30 170.96 172.96 1,218,120 +2.06(+1.20%)
May 09, 2023 169.63 171.29 169.48 170.91 869,341 +0.02(+0.01%)
May 08, 2023 171.17 171.68 170.03 170.89 854,979 -0.83(-0.48%)
May 05, 2023 172.42 172.80 170.77 171.72 970,485 +1.30(+0.76%)
May 04, 2023 171.45 172.16 168.38 170.42 1,052,498 -0.97(-0.57%)
May 03, 2023 173.67 177.74 171.11 171.39 1,538,156 -0.93(-0.54%)
May 02, 2023 168.37 172.56 165.77 172.32 1,852,187 +5.44(+3.26%)
May 01, 2023 165.94 167.86 165.37 166.88 1,289,161 +0.93(+0.56%)
Apr 28, 2023 164.17 166.37 164.17 165.95 1,214,206 +1.66(+1.01%)
Apr 27, 2023 161.70 164.40 161.29 164.29 728,518 +3.54(+2.20%)
Apr 26, 2023 161.78 162.44 160.29 160.75 784,527 -1.70(-1.05%)
Apr 25, 2023 164.01 164.61 162.50 162.45 796,246 -1.76(-1.07%)
Apr 24, 2023 165.07 165.12 163.32 164.21 756,389 +0.47(+0.29%)
Apr 21, 2023 162.57 164.24 162.43 163.74 1,087,458 +1.24(+0.76%)
Apr 20, 2023 161.83 162.78 161.34 162.50 622,672 -0.31(-0.19%)
Apr 19, 2023 161.64 162.91 161.29 162.81 585,665 +0.37(+0.23%)
Apr 18, 2023 162.77 163.36 161.49 162.44 614,974 +0.34(+0.21%)
Apr 17, 2023 159.97 162.60 159.71 162.11 1,361,945 -0.41(-0.26%)
Apr 14, 2023 164.13 165.12 161.47 162.52 934,381 -2.35(-1.43%)
Apr 13, 2023 162.92 165.05 161.77 164.87 850,953 +2.47(+1.52%)
Apr 12, 2023 164.49 164.94 161.86 162.40 772,784 -0.88(-0.54%)
Apr 11, 2023 164.24 165.37 163.15 163.28 871,790 -0.81(-0.49%)
Apr 10, 2023 163.66 164.70 162.70 164.09 918,192 -1.07(-0.65%)
Apr 06, 2023 163.24 165.27 162.28 165.16 1,114,991 +0.93(+0.57%)
Apr 05, 2023 162.57 164.48 162.11 164.23 1,767,576 +1.22(+0.75%)
Apr 04, 2023 164.33 164.94 162.16 163.01 1,640,513 -1.14(-0.69%)
Apr 03, 2023 163.55 164.86 162.88 164.15 1,117,090 +0.48(+0.30%)
Mar 31, 2023 161.78 164.13 161.78 163.67 1,735,779 +2.22(+1.38%)
Mar 30, 2023 162.04 162.39 161.00 161.44 740,746 +1.04(+0.65%)
Mar 29, 2023 160.21 160.44 158.57 160.41 1,087,935 +2.03(+1.28%)
Mar 28, 2023 158.17 159.35 157.68 158.38 698,585 -0.03(-0.02%)
Mar 27, 2023 159.85 160.94 158.26 158.41 937,272 -0.15(-0.09%)
Mar 24, 2023 154.94 159.12 154.00 158.56 1,126,577 +3.28(+2.11%)
Mar 23, 2023 153.86 157.72 153.43 155.27 1,268,234 +1.41(+0.92%)
Mar 22, 2023 156.13 158.12 153.84 153.86 1,133,578 -2.16(-1.38%)
Mar 21, 2023 156.08 156.55 154.58 156.01 1,150,851 +1.48(+0.96%)
Mar 20, 2023 153.25 154.64 152.75 154.53 1,757,421 +2.22(+1.45%)
Mar 17, 2023 155.90 155.90 151.62 152.32 2,586,191 -4.13(-2.64%)
Mar 16, 2023 156.35 157.66 154.95 156.45 1,349,611 -0.45(-0.29%)
Mar 15, 2023 155.75 157.41 154.08 156.90 1,395,480 -1.34(-0.85%)
Mar 14, 2023 158.30 159.28 155.79 158.24 1,185,986 +2.75(+1.77%)
Mar 13, 2023 154.82 156.95 153.83 155.49 1,263,743 -0.27(-0.17%)
Mar 10, 2023 157.04 158.15 154.53 155.76 1,489,431 +0.41(+0.27%)
Mar 09, 2023 158.05 159.09 155.07 155.34 1,196,850 -2.06(-1.31%)
Mar 08, 2023 155.64 158.43 155.10 157.40 1,145,071 +1.89(+1.22%)
Mar 07, 2023 158.19 159.13 155.05 155.51 1,046,456 -3.13(-1.97%)
Mar 06, 2023 161.04 161.32 158.28 158.64 889,062 -2.37(-1.47%)
Mar 03, 2023 160.44 161.39 158.44 161.01 905,804 +1.45(+0.91%)
Mar 02, 2023 155.49 159.74 155.28 159.56 1,094,684 +3.36(+2.15%)
Mar 01, 2023 156.19 158.24 155.89 156.20 899,990 -0.84(-0.53%)
Feb 28, 2023 156.78 158.90 155.85 157.04 1,415,342 -0.38(-0.24%)
Feb 27, 2023 158.24 159.57 156.89 157.42 893,680 +1.16(+0.74%)
Feb 24, 2023 153.95 156.80 153.16 156.26 741,133 -0.22(-0.14%)
Feb 23, 2023 157.15 157.95 154.95 156.47 1,175,073 -0.43(-0.28%)
Feb 22, 2023 155.90 158.00 155.24 156.91 1,063,327 +1.03(+0.66%)
Feb 21, 2023 158.47 159.48 155.19 155.87 1,304,194 -4.16(-2.60%)
Feb 17, 2023 158.97 160.37 158.19 160.03 1,061,207 +0.41(+0.26%)
Feb 16, 2023 158.49 162.54 157.76 159.62 1,373,307 -1.93(-1.20%)
Feb 15, 2023 156.87 161.60 156.53 161.55 1,728,551 +5.47(+3.50%)
Feb 14, 2023 148.27 156.67 148.27 156.08 2,549,721 +10.36(+7.11%)
Feb 13, 2023 144.67 145.99 142.27 145.72 1,935,363 +1.84(+1.28%)
Feb 10, 2023 143.11 144.14 141.80 143.88 1,431,920 +0.25(+0.17%)
Feb 09, 2023 150.25 150.25 142.61 143.64 1,886,271 -5.37(-3.60%)
Feb 08, 2023 149.28 149.95 148.62 149.01 949,945 -1.05(-0.70%)
Feb 07, 2023 148.52 150.63 147.74 150.06 1,157,490 +0.59(+0.40%)
Feb 06, 2023 150.06 150.76 149.06 149.47 903,193 -1.58(-1.04%)
Feb 03, 2023 154.11 155.36 150.62 151.05 1,146,597 -5.94(-3.79%)
Feb 02, 2023 154.60 157.23 153.78 156.99 1,678,193 +3.54(+2.31%)
Feb 01, 2023 151.51 154.64 150.59 153.45 846,523 +0.89(+0.58%)
Jan 31, 2023 148.85 152.63 148.37 152.56 1,380,576 +4.31(+2.90%)
Jan 30, 2023 149.81 150.60 148.09 148.26 769,901 -1.84(-1.23%)
Jan 27, 2023 148.67 150.56 148.38 150.10 775,493 +0.47(+0.32%)
Jan 26, 2023 149.03 150.29 148.04 149.63 982,559 -0.54(-0.36%)
Jan 25, 2023 149.36 150.64 148.12 150.17 765,518 -1.25(-0.83%)
Jan 24, 2023 151.45 152.53 149.88 151.42 709,461 -0.61(-0.40%)
Jan 23, 2023 150.76 152.90 149.03 152.03 1,200,069 +1.39(+0.92%)
Jan 20, 2023 146.76 150.72 145.58 150.64 1,296,924 +4.22(+2.88%)
Jan 19, 2023 146.98 147.19 144.87 146.42 1,151,035 -1.72(-1.16%)
Jan 18, 2023 151.75 152.30 148.01 148.15 1,064,133 -2.81(-1.86%)
Jan 17, 2023 152.62 152.74 149.07 150.96 1,780,769 -1.21(-0.80%)
Jan 13, 2023 149.39 152.44 149.31 152.17 738,966 +1.03(+0.68%)
Jan 12, 2023 152.73 152.85 150.61 151.13 866,974 -0.86(-0.56%)
Jan 11, 2023 151.68 152.58 150.47 151.99 1,054,655 +2.02(+1.35%)
Jan 10, 2023 148.15 150.06 146.64 149.97 1,065,299 +1.95(+1.32%)
Jan 09, 2023 145.80 151.09 145.64 148.02 1,058,938 +0.75(+0.51%)
Jan 06, 2023 144.49 147.37 143.22 147.27 1,038,206 +4.56(+3.20%)
Jan 05, 2023 145.65 146.07 142.18 142.71 1,010,629 -4.86(-3.29%)
Jan 04, 2023 147.31 148.24 146.19 147.57 919,073 +2.51(+1.73%)
Jan 03, 2023 144.90 145.76 143.16 145.06 1,085,117 +1.63(+1.13%)
Dec 30, 2022 144.52 145.07 141.84 143.43 840,437 -2.12(-1.46%)
Dec 29, 2022 142.89 145.94 141.92 145.55 909,675 +3.85(+2.72%)
Dec 28, 2022 143.79 145.04 141.36 141.69 725,261 -1.63(-1.13%)
Dec 27, 2022 142.57 144.56 141.48 143.32 799,144 +0.90(+0.63%)
Dec 23, 2022 140.56 142.65 140.11 142.42 1,040,281 +1.47(+1.04%)
Dec 22, 2022 140.77 141.14 138.55 140.96 1,034,995 -1.23(-0.87%)
Dec 21, 2022 142.22 143.09 141.04 142.19 1,054,683 +1.44(+1.02%)
Dec 20, 2022 139.20 141.04 138.08 140.75 1,360,612 +1.61(+1.15%)
Dec 19, 2022 140.61 141.60 138.41 139.14 1,158,297 -2.28(-1.61%)
Dec 16, 2022 140.88 142.23 139.00 141.42 2,312,722 -1.27(-0.89%)
Dec 15, 2022 145.05 145.41 142.31 142.69 1,401,542 -5.01(-3.39%)
Dec 14, 2022 148.62 150.52 146.28 147.69 1,170,022 -2.24(-1.49%)
Dec 13, 2022 153.13 154.31 148.68 149.93 1,093,995 +2.17(+1.47%)
Dec 12, 2022 148.05 148.34 146.21 147.76 1,539,234 +0.16(+0.11%)
Dec 09, 2022 148.96 149.97 147.56 147.60 1,306,126 +1.16(+0.79%)
Dec 08, 2022 145.84 147.31 145.41 146.44 1,079,197 +1.18(+0.81%)
Dec 07, 2022 145.22 146.77 144.80 145.27 1,232,709 -0.45(-0.31%)
Dec 06, 2022 148.23 148.49 144.62 145.72 1,292,058 -1.98(-1.34%)
Dec 05, 2022 146.50 148.81 146.33 147.70 1,103,160 -0.89(-0.60%)
Dec 02, 2022 145.54 149.44 144.79 148.59 1,735,252 -0.57(-0.38%)
Dec 01, 2022 148.91 150.73 147.53 149.16 1,623,226 +2.07(+1.41%)
Nov 30, 2022 142.40 147.86 140.86 147.09 4,435,959 +4.83(+3.40%)
Nov 29, 2022 142.34 143.42 141.70 142.26 1,079,053 -0.56(-0.39%)
Nov 28, 2022 145.29 146.05 142.72 142.82 1,222,809 -3.41(-2.33%)
Nov 25, 2022 146.97 147.36 145.97 146.23 563,648 -1.09(-0.74%)
Nov 23, 2022 146.38 147.32 145.76 147.32 1,297,951 +1.12(+0.77%)
Nov 22, 2022 146.11 146.37 143.10 146.20 2,076,616 +0.59(+0.40%)
Nov 21, 2022 144.46 146.86 144.34 145.61 1,448,380 +0.21(+0.14%)
Nov 18, 2022 147.65 148.31 144.48 145.41 1,154,437 +0.21(+0.14%)
Nov 17, 2022 145.58 145.58 143.54 145.20 1,221,065 -1.86(-1.27%)
Nov 16, 2022 149.44 149.96 146.74 147.06 1,392,041 -2.92(-1.94%)
Nov 15, 2022 151.70 153.32 147.73 149.98 1,165,554 -0.12(-0.08%)
Nov 14, 2022 152.00 152.74 150.03 150.10 1,177,309 -2.74(-1.79%)
Nov 11, 2022 149.51 153.54 148.88 152.84 1,345,347 +3.98(+2.67%)
Nov 10, 2022 144.70 149.57 143.48 148.86 1,898,042 +10.78(+7.81%)
Nov 09, 2022 138.15 139.61 137.34 138.08 1,878,746 -0.83(-0.59%)
Nov 08, 2022 136.87 140.75 136.02 138.91 1,743,218 +3.11(+2.29%)
Nov 07, 2022 133.71 135.84 132.82 135.79 1,852,265 +3.51(+2.65%)
Nov 04, 2022 131.73 132.52 128.96 132.29 2,715,220 +3.34(+2.59%)
Nov 03, 2022 131.96 132.63 128.65 128.95 3,153,674 -5.77(-4.28%)
Nov 02, 2022 139.08 134.62 134.72 2,639,989 -5.64(-4.02%)
Nov 01, 2022 147.04 147.74 139.70 140.37 3,742,620 -13.83(-8.97%)
Oct 31, 2022 154.00 156.18 153.93 154.20 2,147,469 -0.69(-0.44%)
Oct 28, 2022 150.85 155.17 150.25 154.89 1,104,150 +4.53(+3.01%)
Oct 27, 2022 150.13 153.22 149.83 150.36 1,001,054 +0.93(+0.62%)
Oct 26, 2022 150.95 152.05 149.07 149.43 783,857 -0.77(-0.51%)
Oct 25, 2022 146.51 150.62 146.51 150.20 1,072,126 +4.48(+3.07%)
Oct 24, 2022 144.88 147.49 144.15 145.72 1,245,088 +2.47(+1.73%)
Oct 21, 2022 139.41 143.31 138.69 143.25 2,388,101 +3.85(+2.76%)
Oct 20, 2022 142.72 143.82 138.50 139.40 1,348,504 -3.67(-2.57%)
Oct 19, 2022 144.23 145.25 141.97 143.07 1,329,479 -2.31(-1.59%)
Oct 18, 2022 145.51 147.48 144.07 145.38 1,331,419 +3.32(+2.34%)
Oct 17, 2022 140.13 143.10 140.07 142.06 1,541,030 +5.08(+3.71%)
Oct 14, 2022 142.95 143.09 136.85 136.98 1,260,054 -4.61(-3.25%)
Oct 13, 2022 135.48 142.45 134.43 141.59 1,436,171 +3.62(+2.63%)
Oct 12, 2022 140.09 140.83 137.76 137.96 1,365,335 -2.13(-1.52%)
Oct 11, 2022 137.71 141.42 136.65 140.09 1,390,515 +1.19(+0.86%)
Oct 10, 2022 141.49 141.72 137.94 138.91 1,160,486 -1.98(-1.41%)
Oct 07, 2022 144.11 144.31 140.15 140.89 818,257 -5.06(-3.47%)
Oct 06, 2022 147.25 149.50 145.69 145.95 940,946 -2.60(-1.75%)
Oct 05, 2022 148.46 149.86 145.61 148.56 1,180,080 -2.19(-1.45%)
Oct 04, 2022 148.55 151.85 148.55 150.75 1,419,494 +4.34(+2.96%)
Oct 03, 2022 143.91 147.62 142.41 146.41 1,640,108 +4.62(+3.26%)
Sep 30, 2022 143.59 145.22 141.59 141.78 1,331,606 -1.47(-1.03%)
Sep 29, 2022 144.18 145.05 141.38 143.25 1,149,498 -2.76(-1.89%)
Sep 28, 2022 142.50 146.69 141.18 146.01 1,561,638 +4.61(+3.26%)
Sep 27, 2022 145.67 145.79 140.72 141.40 1,176,245 -2.27(-1.58%)
Sep 26, 2022 146.03 146.59 142.78 143.67 1,161,946 -2.87(-1.96%)
Sep 23, 2022 145.56 147.05 144.42 146.53 1,130,059 -0.21(-0.14%)
Sep 22, 2022 148.67 149.50 146.70 146.74 1,034,994 -2.29(-1.53%)
Sep 21, 2022 154.44 155.73 148.93 149.03 1,424,920 -4.63(-3.02%)
Sep 20, 2022 154.87 154.87 152.35 153.66 804,140 -3.22(-2.05%)
Sep 19, 2022 153.46 156.94 153.20 156.88 718,984 +2.62(+1.70%)
Sep 16, 2022 156.23 156.23 152.59 154.26 1,770,014 -4.08(-2.58%)
Sep 15, 2022 160.70 162.50 158.30 158.34 860,957 -2.77(-1.72%)
Sep 14, 2022 163.22 163.22 159.47 161.11 985,801 -1.62(-1.00%)
Sep 13, 2022 166.51 167.00 162.44 162.73 1,550,101 -8.42(-4.92%)
Sep 12, 2022 170.17 171.25 168.84 171.15 1,531,948 +2.21(+1.31%)
Sep 09, 2022 167.92 169.53 167.05 168.94 1,588,886 +1.68(+1.01%)
Sep 08, 2022 165.67 167.64 164.45 167.25 1,261,167 +0.00(+0.00%)
Sep 07, 2022 159.50 167.49 159.48 167.25 1,893,547 +7.72(+4.84%)
Sep 06, 2022 164.54 164.54 158.93 159.53 2,489,704 +1.36(+0.86%)
Sep 02, 2022 160.48 162.20 157.34 158.17 911,971 -0.74(-0.47%)
Sep 01, 2022 159.39 159.62 156.38 158.92 904,242 -1.40(-0.87%)
Aug 31, 2022 163.06 163.30 160.17 160.32 1,197,583 -1.53(-0.94%)
Aug 30, 2022 162.78 163.96 160.55 161.84 955,215 +0.45(+0.28%)
Aug 29, 2022 160.19 162.87 159.39 161.39 597,751 -0.32(-0.20%)
Aug 26, 2022 167.77 168.62 161.61 161.72 675,034 -5.56(-3.32%)
Aug 25, 2022 166.12 168.03 165.37 167.28 850,456 +1.99(+1.20%)
Aug 24, 2022 165.58 166.54 164.28 165.29 616,107 +1.36(+0.83%)
Aug 23, 2022 165.04 165.04 162.72 163.93 742,125 -1.58(-0.95%)
Aug 22, 2022 166.37 167.40 165.19 165.50 939,795 -2.59(-1.54%)
Aug 19, 2022 170.66 170.90 167.37 168.10 923,493 -3.52(-2.05%)
Aug 18, 2022 172.21 172.21 170.66 171.62 849,589 +0.42(+0.25%)
Aug 17, 2022 170.59 172.20 170.18 171.20 985,243 -2.02(-1.17%)
Aug 16, 2022 172.96 174.24 172.54 173.22 1,045,026 +0.45(+0.26%)
Aug 15, 2022 170.60 173.04 169.89 172.77 1,142,516 +2.42(+1.42%)
Aug 12, 2022 168.80 170.53 168.20 170.36 908,344 +2.90(+1.73%)
Aug 11, 2022 168.82 169.19 167.18 167.46 1,189,299 +0.42(+0.25%)
Aug 10, 2022 163.57 167.21 162.09 167.04 1,187,539 +7.50(+4.70%)
Aug 09, 2022 160.84 161.18 158.94 159.54 773,637 -1.63(-1.01%)
Aug 08, 2022 164.30 165.38 160.97 161.18 705,253 -1.75(-1.08%)
Aug 05, 2022 161.07 163.81 160.11 162.93 668,714 -0.31(-0.19%)
Aug 04, 2022 163.57 164.92 162.62 163.24 756,842 -0.21(-0.13%)
Aug 03, 2022 162.09 164.16 160.43 163.45 993,500 +1.64(+1.01%)
Aug 02, 2022 162.77 163.42 160.39 161.81 669,387 -1.65(-1.01%)
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.