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

Tractor Supply (NQ: TSCO )

282.73 -0.53 (-0.19%)
Streaming Delayed Price Updated: 10:10 AM EDT, May 24, 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 (%)
Aug 31, 2023 218.46 218.53 212.96 215.53 2,209,580 -4.39(-2.00%)
Aug 30, 2023 220.16 220.29 218.22 219.92 1,059,345 +0.36(+0.16%)
Aug 29, 2023 216.24 220.44 215.64 219.56 1,019,872 +3.54(+1.64%)
Aug 28, 2023 211.44 216.68 210.57 216.02 1,698,673 +5.38(+2.56%)
Aug 25, 2023 209.62 211.90 208.07 210.64 1,205,238 +2.90(+1.40%)
Aug 24, 2023 208.90 212.12 207.71 207.74 1,184,081 -2.91(-1.38%)
Aug 23, 2023 209.44 212.35 208.41 210.64 1,460,907 -0.40(-0.19%)
Aug 22, 2023 210.18 211.05 204.78 211.04 1,770,885 -0.61(-0.29%)
Aug 21, 2023 215.31 216.18 211.37 211.65 1,312,529 -3.63(-1.69%)
Aug 18, 2023 214.29 216.96 214.29 215.28 705,436 +0.31(+0.15%)
Aug 17, 2023 217.68 218.94 214.37 214.97 1,166,551 -1.84(-0.85%)
Aug 16, 2023 218.29 218.94 216.22 216.81 846,741 -1.15(-0.53%)
Aug 15, 2023 217.03 218.62 216.53 217.96 596,419 -0.38(-0.18%)
Aug 14, 2023 218.34 219.29 216.22 218.35 846,417 -0.08(-0.04%)
Aug 11, 2023 219.41 219.90 217.76 218.43 858,626 +0.25(+0.11%)
Aug 10, 2023 221.37 222.19 216.60 218.18 1,072,989 -1.85(-0.84%)
Aug 09, 2023 217.84 220.79 217.31 220.03 757,529 +2.35(+1.08%)
Aug 08, 2023 218.21 218.76 216.20 217.69 1,206,790 -1.01(-0.46%)
Aug 07, 2023 218.22 219.42 217.96 218.70 648,460 +0.48(+0.22%)
Aug 04, 2023 222.96 223.33 217.81 218.22 877,966 -4.74(-2.13%)
Aug 03, 2023 222.75 226.54 221.04 222.96 1,046,566 +1.12(+0.50%)
Aug 02, 2023 219.72 225.07 218.91 221.84 1,257,369 +1.78(+0.81%)
Aug 01, 2023 218.74 222.52 218.74 220.06 963,934 +0.20(+0.09%)
Jul 31, 2023 220.04 221.40 217.62 219.87 1,172,887 +0.00(+0.00%)
Jul 28, 2023 221.15 221.95 218.57 219.87 1,443,372 +0.39(+0.18%)
Jul 27, 2023 213.62 222.10 211.75 219.48 3,014,611 +8.90(+4.23%)
Jul 26, 2023 209.90 211.44 208.04 210.57 1,474,235 +1.77(+0.85%)
Jul 25, 2023 206.30 210.39 204.75 208.81 2,199,233 -1.90(-0.90%)
Jul 24, 2023 212.59 213.32 209.87 210.71 1,272,413 -1.01(-0.48%)
Jul 21, 2023 209.88 213.32 209.16 211.72 1,379,351 +1.26(+0.60%)
Jul 20, 2023 206.60 211.50 206.60 210.46 1,854,925 +3.19(+1.54%)
Jul 19, 2023 209.08 211.57 206.78 207.27 1,656,859 -1.02(-0.49%)
Jul 18, 2023 206.07 210.20 206.07 208.29 1,593,651 +1.36(+0.66%)
Jul 17, 2023 208.94 209.77 204.31 206.93 2,026,823 -4.05(-1.92%)
Jul 14, 2023 213.16 214.40 210.62 210.99 1,242,981 -1.39(-0.66%)
Jul 13, 2023 216.25 216.25 212.13 212.38 1,153,345 -4.34(-2.00%)
Jul 12, 2023 220.78 221.25 216.65 216.72 987,440 -2.16(-0.99%)
Jul 11, 2023 217.57 219.76 217.40 218.88 1,389,461 +1.67(+0.77%)
Jul 10, 2023 212.77 217.22 212.77 217.21 1,253,268 +4.34(+2.04%)
Jul 07, 2023 213.98 214.96 212.60 212.87 1,293,699 -1.98(-0.92%)
Jul 06, 2023 214.69 216.87 213.99 214.85 1,078,263 -1.46(-0.68%)
Jul 05, 2023 215.96 216.69 213.95 216.31 984,243 -0.65(-0.30%)
Jul 03, 2023 217.44 217.62 213.20 216.96 852,470 -0.07(-0.03%)
Jun 30, 2023 214.29 218.19 213.05 217.03 1,604,665 +3.61(+1.69%)
Jun 29, 2023 212.61 213.60 211.03 213.42 1,294,464 +0.81(+0.38%)
Jun 28, 2023 214.97 214.99 210.89 212.61 1,906,603 -6.41(-2.93%)
Jun 27, 2023 215.26 219.23 215.23 219.02 958,483 +4.00(+1.86%)
Jun 26, 2023 215.47 216.42 214.49 215.03 931,938 +0.35(+0.16%)
Jun 23, 2023 215.94 217.12 214.39 214.68 1,349,551 -0.92(-0.43%)
Jun 22, 2023 217.00 217.53 214.30 215.60 1,058,935 -0.80(-0.37%)
Jun 21, 2023 213.04 217.21 211.41 216.40 1,402,169 +3.39(+1.59%)
Jun 20, 2023 213.47 214.27 210.93 213.02 1,860,454 -1.88(-0.88%)
Jun 16, 2023 218.47 218.72 213.86 214.90 1,587,952 -1.69(-0.78%)
Jun 15, 2023 213.89 216.93 212.75 216.59 1,457,338 +2.56(+1.20%)
Jun 14, 2023 214.15 215.95 213.33 214.03 962,367 +0.54(+0.25%)
Jun 13, 2023 216.35 216.96 212.75 213.49 1,314,835 -1.95(-0.91%)
Jun 12, 2023 213.22 215.57 210.66 215.44 1,350,151 +2.22(+1.04%)
Jun 09, 2023 213.82 215.55 213.01 213.22 1,095,744 -2.19(-1.02%)
Jun 08, 2023 213.53 216.99 213.46 215.41 1,109,378 +1.61(+0.75%)
Jun 07, 2023 212.87 214.84 211.89 213.80 1,322,105 +0.93(+0.44%)
Jun 06, 2023 203.45 213.03 203.45 212.87 2,005,974 +9.14(+4.49%)
Jun 05, 2023 205.40 207.10 201.72 203.73 1,580,519 -3.57(-1.72%)
Jun 02, 2023 204.59 208.24 204.20 207.30 1,571,111 +4.78(+2.36%)
Jun 01, 2023 207.06 207.12 201.61 202.52 1,949,462 -3.21(-1.56%)
May 31, 2023 209.94 210.41 205.17 205.73 2,394,673 -5.65(-2.67%)
May 30, 2023 207.94 211.62 206.61 211.39 1,840,330 +3.78(+1.82%)
May 26, 2023 207.16 209.14 205.57 207.61 1,591,844 -1.31(-0.63%)
May 25, 2023 213.31 213.31 207.61 208.91 1,552,186 -4.51(-2.11%)
May 24, 2023 215.71 216.04 211.61 213.43 1,143,033 -0.06(-0.03%)
May 23, 2023 215.34 217.33 213.05 213.49 1,234,809 -4.14(-1.90%)
May 22, 2023 220.66 223.04 217.50 217.63 1,183,488 -1.42(-0.65%)
May 19, 2023 224.13 224.77 218.73 219.04 1,400,763 -6.18(-2.75%)
May 18, 2023 219.71 225.56 218.38 225.23 1,417,717 +5.52(+2.51%)
May 17, 2023 220.97 221.35 218.48 219.71 1,321,025 -1.36(-0.61%)
May 16, 2023 222.85 223.18 216.96 221.07 1,692,591 -5.11(-2.26%)
May 15, 2023 233.56 234.07 225.50 226.18 1,417,493 -8.20(-3.50%)
May 12, 2023 236.19 237.28 233.19 234.37 741,405 -1.86(-0.79%)
May 11, 2023 238.46 239.76 233.44 236.23 661,807 -2.00(-0.84%)
May 10, 2023 236.75 239.32 236.02 238.23 996,222 +2.11(+0.89%)
May 09, 2023 234.62 236.49 233.62 236.12 677,969 +0.99(+0.42%)
May 08, 2023 234.94 238.06 234.14 235.13 682,600 +0.36(+0.15%)
May 05, 2023 231.51 236.43 231.51 234.77 934,365 +3.43(+1.48%)
May 04, 2023 237.52 238.54 230.53 231.34 873,910 -6.34(-2.67%)
May 03, 2023 235.25 240.14 234.89 237.68 694,142 +1.33(+0.56%)
May 02, 2023 233.08 236.55 230.44 236.35 1,256,189 +2.93(+1.26%)
May 01, 2023 233.69 235.06 231.66 233.42 1,073,177 +0.54(+0.23%)
Apr 28, 2023 233.57 233.57 228.67 232.89 1,446,269 -0.67(-0.29%)
Apr 27, 2023 236.40 236.79 225.13 233.56 2,148,415 -4.00(-1.69%)
Apr 26, 2023 238.36 240.06 237.01 237.56 1,088,672 -1.15(-0.48%)
Apr 25, 2023 242.76 243.47 238.43 238.72 1,221,427 -5.47(-2.24%)
Apr 24, 2023 241.29 245.09 240.73 244.19 943,020 +1.35(+0.56%)
Apr 21, 2023 243.70 245.36 241.97 242.84 1,085,695 -0.40(-0.16%)
Apr 20, 2023 240.07 244.62 239.41 243.24 1,252,846 +2.13(+0.88%)
Apr 19, 2023 239.53 241.33 237.66 241.11 1,472,167 +1.57(+0.66%)
Apr 18, 2023 236.79 239.66 235.87 239.54 1,200,030 +3.88(+1.65%)
Apr 17, 2023 233.91 235.70 233.09 235.66 1,076,572 +3.19(+1.37%)
Apr 14, 2023 230.55 233.24 230.32 232.47 694,335 +1.87(+0.81%)
Apr 13, 2023 227.55 231.28 226.74 230.60 860,253 +3.34(+1.47%)
Apr 12, 2023 235.40 235.40 226.78 227.26 1,106,471 -7.19(-3.07%)
Apr 11, 2023 232.70 236.67 230.53 234.45 960,187 +1.42(+0.61%)
Apr 10, 2023 228.96 234.24 228.96 233.03 1,130,327 +2.85(+1.24%)
Apr 06, 2023 227.36 230.43 224.37 230.18 1,009,862 +1.08(+0.47%)
Apr 05, 2023 232.05 233.37 227.20 229.10 1,054,827 -4.96(-2.12%)
Apr 04, 2023 236.01 236.40 231.54 234.07 844,317 -2.00(-0.85%)
Apr 03, 2023 230.17 236.42 230.17 236.07 1,082,619 +6.47(+2.82%)
Mar 31, 2023 225.79 231.12 225.13 229.60 1,061,266 +4.54(+2.02%)
Mar 30, 2023 225.57 226.59 224.75 225.06 930,283 -0.10(-0.04%)
Mar 29, 2023 225.10 225.82 223.48 225.16 1,657,894 +0.96(+0.43%)
Mar 28, 2023 225.17 225.74 223.61 224.20 909,900 -0.25(-0.11%)
Mar 27, 2023 222.56 226.63 221.40 224.46 961,863 +2.50(+1.13%)
Mar 24, 2023 221.57 223.79 219.43 221.96 835,407 +0.59(+0.26%)
Mar 23, 2023 223.08 223.55 219.64 221.37 942,965 -2.18(-0.97%)
Mar 22, 2023 228.93 229.64 223.47 223.55 910,584 -6.67(-2.90%)
Mar 21, 2023 228.59 231.33 228.59 230.22 944,378 +3.40(+1.50%)
Mar 20, 2023 227.60 229.48 225.79 226.82 1,087,463 -0.24(-0.11%)
Mar 17, 2023 230.35 230.61 226.10 227.06 1,136,486 -2.81(-1.22%)
Mar 16, 2023 225.64 230.76 225.64 229.88 1,142,461 +3.82(+1.69%)
Mar 15, 2023 223.34 226.92 222.68 226.06 1,170,772 +1.72(+0.77%)
Mar 14, 2023 224.53 225.13 221.54 224.34 787,336 +1.68(+0.75%)
Mar 13, 2023 220.13 224.69 220.02 222.66 817,719 +0.67(+0.30%)
Mar 10, 2023 221.66 224.94 220.76 221.98 1,091,049 +0.32(+0.15%)
Mar 09, 2023 224.52 226.33 221.40 221.66 1,090,645 -1.50(-0.67%)
Mar 08, 2023 223.32 224.61 221.64 223.17 744,854 -0.08(-0.03%)
Mar 07, 2023 225.03 225.69 222.34 223.24 906,464 -0.16(-0.07%)
Mar 06, 2023 224.84 226.57 222.86 223.40 708,798 -1.44(-0.64%)
Mar 03, 2023 223.85 224.95 222.66 224.84 630,775 +1.63(+0.73%)
Mar 02, 2023 219.80 223.71 218.52 223.21 718,331 +2.67(+1.21%)
Mar 01, 2023 225.61 225.99 219.66 220.54 1,353,805 -7.33(-3.22%)
Feb 28, 2023 229.60 230.67 227.74 227.87 794,603 -1.14(-0.50%)
Feb 27, 2023 226.25 229.41 225.94 229.01 691,724 +3.80(+1.69%)
Feb 24, 2023 225.71 226.06 223.90 225.21 900,910 -1.40(-0.62%)
Feb 23, 2023 226.29 227.09 224.06 226.60 1,270,764 +0.19(+0.08%)
Feb 22, 2023 228.03 229.52 225.95 226.42 871,932 -1.20(-0.53%)
Feb 21, 2023 230.03 230.70 227.04 227.62 1,252,088 -4.82(-2.08%)
Feb 17, 2023 228.46 232.60 227.71 232.44 1,181,859 +1.97(+0.85%)
Feb 16, 2023 230.74 231.41 229.23 230.47 846,782 -2.56(-1.10%)
Feb 15, 2023 231.11 233.08 230.01 233.03 821,425 +1.57(+0.68%)
Feb 14, 2023 229.52 231.72 228.39 231.46 874,776 +0.80(+0.35%)
Feb 13, 2023 227.58 231.34 226.38 230.66 1,153,155 +4.06(+1.79%)
Feb 10, 2023 227.70 228.27 225.60 226.60 976,392 -0.74(-0.33%)
Feb 09, 2023 224.86 228.16 224.86 227.34 869,571 +2.45(+1.09%)
Feb 08, 2023 225.55 226.65 224.55 224.89 754,815 -1.45(-0.64%)
Feb 07, 2023 225.12 226.94 219.76 226.34 987,712 +0.30(+0.13%)
Feb 06, 2023 221.73 226.31 221.45 226.04 1,020,286 +3.75(+1.69%)
Feb 03, 2023 223.09 225.96 222.12 222.29 987,458 -2.28(-1.01%)
Feb 02, 2023 225.74 226.94 222.34 224.56 1,140,757 +0.85(+0.38%)
Feb 01, 2023 221.01 224.59 218.04 223.72 1,202,852 +1.98(+0.89%)
Jan 31, 2023 217.51 221.79 217.51 221.73 1,257,300 +5.06(+2.33%)
Jan 30, 2023 219.44 220.59 216.07 216.68 1,334,230 -2.80(-1.28%)
Jan 27, 2023 222.89 223.14 216.15 219.48 1,389,263 -1.02(-0.46%)
Jan 26, 2023 224.58 228.90 211.51 220.50 2,386,417 +12.55(+6.03%)
Jan 25, 2023 207.60 208.34 204.47 207.95 1,479,277 -1.01(-0.48%)
Jan 24, 2023 209.10 210.80 205.99 208.96 1,045,041 -0.60(-0.29%)
Jan 23, 2023 210.79 211.18 206.70 209.57 1,357,493 +3.32(+1.61%)
Jan 20, 2023 201.63 207.41 200.57 206.25 1,481,106 +5.07(+2.52%)
Jan 19, 2023 209.05 209.87 200.97 201.18 1,220,514 -7.65(-3.67%)
Jan 18, 2023 212.88 214.23 208.69 208.84 1,109,837 -4.14(-1.95%)
Jan 17, 2023 215.37 218.15 212.88 212.98 1,234,902 -2.04(-0.95%)
Jan 13, 2023 213.05 218.19 212.69 215.02 1,410,521 +0.34(+0.16%)
Jan 12, 2023 216.99 218.75 214.38 214.68 1,083,591 -0.84(-0.39%)
Jan 11, 2023 216.62 218.58 214.76 215.52 1,039,538 -0.14(-0.06%)
Jan 10, 2023 211.86 215.68 208.54 215.65 1,150,330 +4.14(+1.96%)
Jan 09, 2023 214.67 216.46 210.73 211.51 1,258,896 -4.02(-1.86%)
Jan 06, 2023 214.67 218.57 214.09 215.53 950,358 +1.92(+0.90%)
Jan 05, 2023 214.93 215.91 212.33 213.60 1,160,702 -1.81(-0.84%)
Jan 04, 2023 218.35 219.15 214.01 215.41 920,962 -1.64(-0.76%)
Jan 03, 2023 219.20 219.88 215.12 217.05 1,134,606 -1.74(-0.80%)
Dec 30, 2022 218.70 219.92 216.90 218.79 739,366 -1.96(-0.89%)
Dec 29, 2022 214.92 221.49 214.81 220.75 820,277 +6.89(+3.22%)
Dec 28, 2022 217.85 219.18 213.47 213.86 811,421 -3.10(-1.43%)
Dec 27, 2022 211.85 217.75 210.22 216.97 1,087,343 +5.87(+2.78%)
Dec 23, 2022 207.64 211.15 206.43 211.10 749,138 +3.90(+1.88%)
Dec 22, 2022 206.26 207.30 203.07 207.20 1,087,771 -1.17(-0.56%)
Dec 21, 2022 207.05 209.45 204.81 208.37 786,422 +3.94(+1.93%)
Dec 20, 2022 205.30 205.57 201.87 204.43 951,389 -1.23(-0.60%)
Dec 19, 2022 205.69 207.24 204.33 205.66 950,347 +0.92(+0.45%)
Dec 16, 2022 206.19 208.69 202.95 204.73 1,658,761 -3.41(-1.64%)
Dec 15, 2022 207.38 208.86 204.79 208.15 1,023,680 -1.26(-0.60%)
Dec 14, 2022 209.97 210.96 205.35 209.41 1,059,934 +1.09(+0.52%)
Dec 13, 2022 214.26 214.64 205.12 208.32 1,122,034 -0.26(-0.13%)
Dec 12, 2022 212.92 213.31 206.27 208.58 970,183 -3.75(-1.76%)
Dec 09, 2022 211.85 214.85 210.28 212.33 872,320 -1.17(-0.55%)
Dec 08, 2022 211.09 214.13 210.11 213.50 752,921 +2.12(+1.00%)
Dec 07, 2022 210.69 215.39 210.35 211.37 641,168 +0.20(+0.10%)
Dec 06, 2022 214.53 215.45 208.74 211.17 906,559 -3.72(-1.73%)
Dec 05, 2022 215.78 217.25 213.74 214.88 974,268 -3.88(-1.77%)
Dec 02, 2022 217.51 219.64 214.71 218.77 739,236 +0.30(+0.14%)
Dec 01, 2022 222.00 223.50 217.07 218.46 1,036,338 -1.63(-0.74%)
Nov 30, 2022 213.25 220.86 212.21 220.10 2,065,569 +7.10(+3.33%)
Nov 29, 2022 215.30 215.70 212.41 213.00 821,338 -2.79(-1.29%)
Nov 28, 2022 217.67 219.28 215.59 215.79 1,032,258 -2.08(-0.96%)
Nov 25, 2022 221.18 221.84 217.14 217.87 428,091 -1.69(-0.77%)
Nov 23, 2022 218.07 221.16 217.23 219.56 856,130 +2.16(+0.99%)
Nov 22, 2022 216.27 217.98 214.79 217.40 708,365 +3.01(+1.41%)
Nov 21, 2022 210.42 215.43 210.26 214.39 997,654 +0.56(+0.26%)
Nov 18, 2022 211.63 214.36 209.68 213.82 1,239,727 +5.74(+2.76%)
Nov 17, 2022 209.50 211.10 204.47 208.09 1,050,433 -4.09(-1.93%)
Nov 16, 2022 206.12 213.57 202.94 212.17 2,142,120 +2.81(+1.34%)
Nov 15, 2022 209.23 210.60 205.22 209.37 1,217,546 +3.31(+1.61%)
Nov 14, 2022 203.46 210.43 202.65 206.05 1,651,856 +3.61(+1.78%)
Nov 11, 2022 206.39 207.67 200.93 202.44 1,318,000 -1.49(-0.73%)
Nov 10, 2022 204.43 208.74 201.56 203.93 1,294,492 +6.96(+3.54%)
Nov 09, 2022 199.35 201.52 196.43 196.97 1,119,571 -3.63(-1.81%)
Nov 08, 2022 203.43 206.23 198.61 200.60 1,278,453 -1.78(-0.88%)
Nov 07, 2022 199.28 203.77 194.59 202.38 1,893,042 +2.35(+1.18%)
Nov 04, 2022 206.28 206.46 196.14 200.03 1,930,234 -4.60(-2.25%)
Nov 03, 2022 203.53 207.22 202.39 204.63 1,282,597 -0.10(-0.05%)
Nov 02, 2022 211.67 212.64 204.70 204.73 1,126,080 -8.83(-4.14%)
Nov 01, 2022 214.20 215.90 211.02 213.56 1,049,516 +0.74(+0.35%)
Oct 31, 2022 214.12 215.63 210.57 212.82 1,610,629 -3.26(-1.51%)
Oct 28, 2022 208.87 217.00 208.87 216.09 1,021,928 +7.32(+3.51%)
Oct 27, 2022 210.31 211.24 206.83 208.76 1,269,856 -0.37(-0.18%)
Oct 26, 2022 208.58 213.44 206.19 209.13 1,153,126 +1.62(+0.78%)
Oct 25, 2022 201.32 207.87 201.03 207.52 1,559,490 +6.26(+3.11%)
Oct 24, 2022 193.08 203.61 193.08 201.26 2,057,932 +10.13(+5.30%)
Oct 21, 2022 182.08 193.16 181.62 191.13 1,818,357 +7.59(+4.14%)
Oct 20, 2022 192.13 192.71 181.37 183.54 2,589,012 -6.58(-3.46%)
Oct 19, 2022 197.03 197.40 189.00 190.11 1,452,738 -6.31(-3.21%)
Oct 18, 2022 198.52 199.71 194.90 196.43 1,529,447 +1.09(+0.56%)
Oct 17, 2022 195.53 197.11 193.44 195.33 1,200,267 +2.94(+1.53%)
Oct 14, 2022 198.52 198.52 192.01 192.40 1,107,759 -4.09(-2.08%)
Oct 13, 2022 193.63 198.13 188.76 196.49 1,727,462 -0.69(-0.35%)
Oct 12, 2022 194.66 198.19 193.19 197.17 1,713,033 +2.76(+1.42%)
Oct 11, 2022 189.45 196.10 189.45 194.41 1,189,051 +4.97(+2.62%)
Oct 10, 2022 188.87 190.47 185.85 189.45 732,208 +0.98(+0.52%)
Oct 07, 2022 192.22 192.54 187.72 188.47 1,010,626 -5.29(-2.73%)
Oct 06, 2022 196.09 197.08 192.90 193.75 1,111,393 -1.46(-0.75%)
Oct 05, 2022 190.09 196.97 189.52 195.22 1,249,487 +3.58(+1.87%)
Oct 04, 2022 189.63 192.66 189.57 191.63 1,388,460 +3.65(+1.94%)
Oct 03, 2022 181.09 189.73 180.46 187.98 1,393,488 +7.98(+4.43%)
Sep 30, 2022 180.15 181.69 175.67 180.00 1,256,878 -1.56(-0.86%)
Sep 29, 2022 185.44 185.96 180.55 181.56 1,068,614 -4.62(-2.48%)
Sep 28, 2022 183.72 186.68 181.87 186.18 1,371,781 +3.57(+1.96%)
Sep 27, 2022 182.26 184.81 180.64 182.61 1,586,382 +2.40(+1.33%)
Sep 26, 2022 179.74 182.65 179.07 180.21 990,196 +0.48(+0.27%)
Sep 23, 2022 180.86 182.30 177.27 179.72 1,099,128 -2.73(-1.50%)
Sep 22, 2022 183.30 183.42 180.43 182.45 1,512,001 -1.50(-0.82%)
Sep 21, 2022 186.42 188.14 183.86 183.96 1,116,908 -0.43(-0.23%)
Sep 20, 2022 185.02 185.52 181.92 184.38 1,346,082 -2.50(-1.34%)
Sep 19, 2022 182.89 187.11 182.62 186.88 1,191,508 +2.87(+1.56%)
Sep 16, 2022 180.91 185.79 179.42 184.01 1,641,516 +2.00(+1.10%)
Sep 15, 2022 183.03 184.77 180.16 182.02 1,100,689 -1.02(-0.56%)
Sep 14, 2022 188.33 189.49 181.66 183.03 1,476,882 -4.46(-2.38%)
Sep 13, 2022 193.71 193.86 187.12 187.49 1,276,696 -8.75(-4.46%)
Sep 12, 2022 196.12 198.95 194.33 196.24 1,429,263 +1.68(+0.86%)
Sep 09, 2022 193.19 195.61 192.71 194.57 1,136,040 +1.09(+0.57%)
Sep 08, 2022 188.52 193.69 187.57 193.47 1,140,408 +3.42(+1.80%)
Sep 07, 2022 183.25 190.68 183.25 190.06 1,298,413 +7.96(+4.37%)
Sep 06, 2022 182.36 185.04 179.46 182.10 1,177,382 +0.43(+0.23%)
Sep 02, 2022 184.62 185.24 180.26 181.67 795,217 -0.53(-0.29%)
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.