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

Genuine Parts (NY: GPC )

156.30 -0.47 (-0.30%)
Streaming Delayed Price Updated: 1:07 PM EDT, May 2, 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 31, 2024 142.93 143.27 138.78 139.31 1,162,177 -3.00(-2.11%)
Jan 30, 2024 141.61 142.50 140.67 142.31 724,560 +0.51(+0.36%)
Jan 29, 2024 141.96 142.73 140.78 141.80 715,277 +0.11(+0.08%)
Jan 26, 2024 142.43 142.43 141.51 141.69 652,880 +0.11(+0.08%)
Jan 25, 2024 141.58 142.06 140.68 141.58 645,075 +0.84(+0.60%)
Jan 24, 2024 142.58 142.62 140.29 140.74 706,069 -1.34(-0.94%)
Jan 23, 2024 143.43 143.97 141.28 142.08 917,282 -0.55(-0.38%)
Jan 22, 2024 141.11 143.12 141.00 142.62 983,659 +1.47(+1.04%)
Jan 19, 2024 138.93 142.38 138.35 141.15 1,276,484 +2.62(+1.89%)
Jan 18, 2024 136.87 138.94 136.44 138.53 765,994 +1.46(+1.07%)
Jan 17, 2024 138.19 139.19 136.13 137.07 739,092 -1.81(-1.30%)
Jan 16, 2024 137.56 138.91 137.33 138.88 994,525 +0.99(+0.72%)
Jan 12, 2024 138.41 139.37 137.44 137.88 704,160 +0.37(+0.27%)
Jan 11, 2024 136.82 137.70 135.60 137.52 910,518 +0.75(+0.55%)
Jan 10, 2024 136.63 137.56 136.22 136.76 792,606 +0.47(+0.34%)
Jan 09, 2024 136.60 137.91 135.41 136.30 918,968 -1.25(-0.91%)
Jan 08, 2024 136.00 137.56 135.11 137.55 871,718 +1.83(+1.35%)
Jan 05, 2024 134.45 136.81 134.31 135.72 823,956 +0.46(+0.34%)
Jan 04, 2024 134.31 136.07 134.11 135.26 990,599 +0.01(+0.01%)
Jan 03, 2024 136.69 137.91 134.96 135.25 1,153,197 -1.93(-1.40%)
Jan 02, 2024 137.29 139.80 136.85 137.18 795,832 -0.41(-0.30%)
Dec 29, 2023 137.20 137.94 136.73 137.59 710,512 +0.11(+0.08%)
Dec 28, 2023 137.66 137.79 136.60 137.48 606,964 -0.38(-0.27%)
Dec 27, 2023 137.85 138.66 137.18 137.86 523,424 +0.15(+0.11%)
Dec 26, 2023 138.07 138.56 137.07 137.71 487,600 -0.36(-0.26%)
Dec 22, 2023 137.52 139.00 137.12 138.06 455,415 +0.51(+0.37%)
Dec 21, 2023 137.35 137.85 136.16 137.56 764,506 +1.61(+1.18%)
Dec 20, 2023 137.47 138.71 135.89 135.95 782,985 -2.09(-1.51%)
Dec 19, 2023 139.02 139.56 137.49 138.03 896,264 -0.66(-0.47%)
Dec 18, 2023 137.74 138.91 136.95 138.69 859,553 +1.21(+0.88%)
Dec 15, 2023 138.04 139.12 136.40 137.48 2,679,867 -1.47(-1.06%)
Dec 14, 2023 138.08 140.64 137.58 138.95 1,267,287 +2.25(+1.64%)
Dec 13, 2023 135.27 137.01 134.17 136.70 1,015,070 +1.97(+1.46%)
Dec 12, 2023 134.55 134.76 133.67 134.74 716,443 +0.03(+0.02%)
Dec 11, 2023 133.60 135.07 133.32 134.71 1,062,003 +2.60(+1.97%)
Dec 08, 2023 133.91 134.59 131.93 132.10 1,196,307 -1.29(-0.97%)
Dec 07, 2023 135.04 135.37 133.40 133.40 1,025,448 -2.20(-1.63%)
Dec 06, 2023 134.10 136.35 133.61 135.60 1,065,141 +2.45(+1.84%)
Dec 05, 2023 135.87 135.87 132.93 133.15 1,333,822 -3.27(-2.40%)
Dec 04, 2023 133.33 136.72 133.33 136.41 2,165,093 +2.60(+1.95%)
Dec 01, 2023 132.60 134.36 131.67 133.81 1,432,777 +1.91(+1.45%)
Nov 30, 2023 132.80 133.12 130.91 131.91 1,849,404 -0.13(-0.10%)
Nov 29, 2023 132.69 133.52 131.86 132.03 797,435 -0.49(-0.37%)
Nov 28, 2023 133.55 133.77 132.32 132.53 947,899 -0.69(-0.52%)
Nov 27, 2023 135.13 135.13 133.22 133.22 998,348 -2.31(-1.70%)
Nov 24, 2023 135.89 136.52 135.53 135.53 413,374 -0.36(-0.27%)
Nov 22, 2023 136.31 136.35 134.96 135.89 891,312 +0.30(+0.22%)
Nov 21, 2023 134.99 136.31 134.88 135.59 657,838 +0.12(+0.09%)
Nov 20, 2023 135.40 136.05 134.15 135.48 719,333 -0.06(-0.04%)
Nov 17, 2023 136.66 137.04 134.91 135.54 1,501,898 -0.06(-0.04%)
Nov 16, 2023 135.20 136.41 134.73 135.59 1,056,482 -0.39(-0.29%)
Nov 15, 2023 136.70 137.63 135.72 135.99 803,005 -0.38(-0.28%)
Nov 14, 2023 135.57 136.88 135.57 136.37 965,216 +2.83(+2.12%)
Nov 13, 2023 133.60 134.26 132.56 133.54 778,292 -0.76(-0.57%)
Nov 10, 2023 133.54 134.68 132.71 134.30 745,799 +1.10(+0.83%)
Nov 09, 2023 133.27 133.91 132.60 133.20 886,864 +0.57(+0.43%)
Nov 08, 2023 133.70 133.74 132.18 132.63 1,039,948 -1.06(-0.80%)
Nov 07, 2023 131.92 133.82 131.48 133.69 1,030,695 +1.83(+1.39%)
Nov 06, 2023 131.97 132.62 131.14 131.86 953,014 -0.34(-0.25%)
Nov 03, 2023 130.82 132.73 130.68 132.19 854,060 +3.28(+2.55%)
Nov 02, 2023 127.81 129.05 126.17 128.91 1,268,302 +1.88(+1.48%)
Nov 01, 2023 127.07 127.44 125.90 127.02 1,065,736 -0.08(-0.06%)
Oct 31, 2023 125.94 127.70 125.70 127.10 2,193,282 +1.32(+1.05%)
Oct 30, 2023 125.84 126.76 124.63 125.78 986,575 +0.40(+0.32%)
Oct 27, 2023 127.21 127.72 124.81 125.39 901,546 -1.79(-1.40%)
Oct 26, 2023 126.92 127.87 125.71 127.17 1,278,192 +0.49(+0.39%)
Oct 25, 2023 126.91 127.98 125.90 126.68 987,425 -0.36(-0.28%)
Oct 24, 2023 127.50 128.11 126.52 127.03 1,448,861 +0.52(+0.41%)
Oct 23, 2023 126.48 127.88 125.12 126.51 1,795,138 -0.36(-0.29%)
Oct 20, 2023 128.82 131.53 126.64 126.88 1,898,930 -1.47(-1.15%)
Oct 19, 2023 140.34 141.88 128.14 128.34 2,708,217 -18.36(-12.51%)
Oct 18, 2023 147.56 148.27 146.34 146.70 923,272 -1.46(-0.99%)
Oct 17, 2023 146.94 148.85 146.37 148.16 825,079 +0.51(+0.35%)
Oct 16, 2023 146.56 148.33 146.36 147.65 1,000,166 +2.61(+1.80%)
Oct 13, 2023 145.77 146.43 144.04 145.03 779,891 -0.24(-0.16%)
Oct 12, 2023 144.67 146.33 143.58 145.27 1,107,809 +0.50(+0.35%)
Oct 11, 2023 145.89 146.20 143.94 144.77 883,484 -0.86(-0.59%)
Oct 10, 2023 145.16 146.56 144.85 145.63 1,095,153 +0.94(+0.65%)
Oct 09, 2023 142.45 145.08 142.18 144.69 1,248,141 +2.59(+1.83%)
Oct 06, 2023 140.39 143.02 139.79 142.09 821,628 +1.35(+0.96%)
Oct 05, 2023 141.19 141.89 140.21 140.74 701,278 -0.31(-0.22%)
Oct 04, 2023 138.89 141.57 138.27 141.06 1,012,997 +2.41(+1.74%)
Oct 03, 2023 142.98 142.98 137.76 138.65 1,439,107 -4.55(-3.18%)
Oct 02, 2023 141.64 144.15 140.96 143.20 1,347,432 +0.79(+0.55%)
Sep 29, 2023 142.78 143.61 141.91 142.41 1,009,491 +1.10(+0.78%)
Sep 28, 2023 140.50 141.48 139.65 141.31 1,032,997 +0.94(+0.67%)
Sep 27, 2023 141.79 142.04 139.74 140.37 1,089,449 -0.68(-0.48%)
Sep 26, 2023 144.24 144.62 140.90 141.05 861,926 -3.94(-2.71%)
Sep 25, 2023 144.11 145.69 144.75 144.99 743,030 +0.63(+0.44%)
Sep 22, 2023 143.50 145.29 143.38 144.35 577,672 +0.70(+0.49%)
Sep 21, 2023 146.54 146.60 143.62 143.65 791,337 -3.57(-2.43%)
Sep 20, 2023 147.11 148.59 146.27 147.22 807,298 +0.71(+0.48%)
Sep 19, 2023 145.47 146.89 144.45 146.51 808,070 +0.46(+0.32%)
Sep 18, 2023 146.67 147.59 145.90 146.05 490,146 -0.75(-0.51%)
Sep 15, 2023 148.25 148.25 146.69 146.80 945,521 -1.35(-0.91%)
Sep 14, 2023 147.15 148.23 146.71 148.15 574,100 +1.71(+1.16%)
Sep 13, 2023 145.72 147.12 145.55 146.44 694,033 +1.17(+0.81%)
Sep 12, 2023 146.58 146.60 144.60 145.27 904,946 -1.41(-0.96%)
Sep 11, 2023 148.34 148.63 146.38 146.68 707,725 -1.26(-0.85%)
Sep 08, 2023 148.76 149.20 147.55 147.94 703,635 -1.01(-0.68%)
Sep 07, 2023 148.55 149.12 147.39 148.95 1,071,220 +0.18(+0.12%)
Sep 06, 2023 148.74 149.59 148.01 148.77 841,157 -0.55(-0.37%)
Sep 05, 2023 151.45 151.45 148.87 149.32 910,917 -2.69(-1.77%)
Sep 01, 2023 151.73 152.03 150.68 152.01 586,953 +1.32(+0.88%)
Aug 31, 2023 152.74 153.05 150.62 150.68 1,016,625 -1.96(-1.28%)
Aug 30, 2023 151.65 154.31 151.47 152.64 527,579 +0.72(+0.47%)
Aug 29, 2023 150.47 151.99 149.55 151.93 796,239 +1.51(+1.00%)
Aug 28, 2023 149.91 151.46 149.59 150.42 560,486 +0.41(+0.27%)
Aug 25, 2023 150.34 151.19 149.40 150.01 679,659 +0.49(+0.33%)
Aug 24, 2023 150.86 151.64 149.43 149.52 555,766 -1.78(-1.18%)
Aug 23, 2023 149.95 151.48 149.95 151.30 642,762 +1.22(+0.81%)
Aug 22, 2023 150.60 151.16 149.72 150.09 553,026 -0.74(-0.49%)
Aug 21, 2023 151.62 152.13 149.82 150.83 792,566 -0.97(-0.64%)
Aug 18, 2023 150.21 152.96 150.21 151.80 659,231 +0.55(+0.36%)
Aug 17, 2023 153.51 154.46 151.21 151.25 576,773 -2.10(-1.37%)
Aug 16, 2023 152.58 154.53 152.42 153.35 916,281 +1.64(+1.08%)
Aug 15, 2023 153.78 153.88 151.58 151.71 879,673 -2.31(-1.50%)
Aug 14, 2023 154.18 154.76 152.79 154.03 1,088,896 -0.83(-0.54%)
Aug 11, 2023 153.44 155.46 153.15 154.86 710,592 +1.78(+1.17%)
Aug 10, 2023 152.55 154.89 152.25 153.08 971,888 -0.33(-0.22%)
Aug 09, 2023 152.48 153.87 151.98 153.41 1,237,586 +1.12(+0.73%)
Aug 08, 2023 152.20 152.87 149.90 152.29 1,090,721 -1.08(-0.70%)
Aug 07, 2023 153.31 154.07 152.85 153.37 758,426 +0.95(+0.62%)
Aug 04, 2023 153.25 154.38 152.33 152.42 674,193 -0.19(-0.12%)
Aug 03, 2023 152.20 153.42 151.12 152.60 950,176 +0.33(+0.22%)
Aug 02, 2023 153.26 153.89 151.95 152.27 817,192 -1.39(-0.91%)
Aug 01, 2023 152.87 153.96 152.22 153.66 964,421 +1.03(+0.67%)
Jul 31, 2023 153.83 154.09 151.66 152.63 1,738,364 -0.60(-0.39%)
Jul 28, 2023 153.76 154.32 152.49 153.23 683,344 +0.51(+0.33%)
Jul 27, 2023 154.89 155.11 152.24 152.72 1,157,725 -2.12(-1.37%)
Jul 26, 2023 154.18 155.42 154.09 154.84 661,518 +0.14(+0.09%)
Jul 25, 2023 153.94 155.11 152.46 154.70 705,888 +0.28(+0.18%)
Jul 24, 2023 153.76 154.78 152.89 154.43 922,572 +1.22(+0.79%)
Jul 21, 2023 151.93 154.80 150.83 153.21 1,515,439 +1.12(+0.73%)
Jul 20, 2023 157.43 158.08 151.62 152.10 2,306,462 -12.64(-7.68%)
Jul 19, 2023 164.46 165.50 163.50 164.74 1,017,738 +0.78(+0.48%)
Jul 18, 2023 163.81 165.17 163.13 163.96 923,271 +0.59(+0.36%)
Jul 17, 2023 162.21 163.99 162.01 163.37 716,927 +0.72(+0.44%)
Jul 14, 2023 161.31 162.97 160.76 162.65 1,184,447 +1.15(+0.71%)
Jul 13, 2023 165.30 165.69 161.47 161.50 1,020,072 -4.88(-2.93%)
Jul 12, 2023 166.62 167.19 165.21 166.39 770,746 +0.99(+0.60%)
Jul 11, 2023 164.16 166.44 163.69 165.40 687,331 +1.82(+1.12%)
Jul 10, 2023 162.14 165.31 161.98 163.57 722,835 +1.43(+0.88%)
Jul 07, 2023 161.42 162.45 161.17 162.14 944,678 +0.34(+0.21%)
Jul 06, 2023 162.83 163.59 160.58 161.80 910,841 -1.86(-1.14%)
Jul 05, 2023 164.51 164.63 163.04 163.66 812,443 -1.00(-0.61%)
Jul 03, 2023 165.17 165.76 163.82 164.66 644,332 -1.22(-0.73%)
Jun 30, 2023 163.86 166.29 162.72 165.88 840,269 +3.11(+1.91%)
Jun 29, 2023 161.78 163.41 161.22 162.77 554,914 +0.90(+0.56%)
Jun 28, 2023 161.84 162.58 160.53 161.87 792,408 +0.19(+0.12%)
Jun 27, 2023 160.06 162.51 159.82 161.68 944,146 +2.25(+1.41%)
Jun 26, 2023 156.90 160.15 156.90 159.43 908,618 +2.92(+1.87%)
Jun 23, 2023 158.03 158.03 155.44 156.51 1,359,587 -1.78(-1.13%)
Jun 22, 2023 158.42 159.23 157.19 158.29 604,282 +0.02(+0.01%)
Jun 21, 2023 155.54 159.02 155.38 158.27 810,828 +1.84(+1.18%)
Jun 20, 2023 157.85 158.03 155.11 156.43 931,538 -1.84(-1.16%)
Jun 16, 2023 160.22 160.40 157.64 158.27 1,409,914 -0.18(-0.11%)
Jun 15, 2023 156.69 158.84 156.23 158.45 810,405 +2.87(+1.85%)
Jun 14, 2023 156.09 157.42 154.96 155.57 731,391 -0.40(-0.26%)
Jun 13, 2023 154.68 156.22 154.36 155.98 897,442 +0.98(+0.63%)
Jun 12, 2023 153.26 155.17 152.54 155.00 1,014,930 +2.26(+1.48%)
Jun 09, 2023 151.43 153.51 150.37 152.73 866,685 +1.64(+1.08%)
Jun 08, 2023 150.44 151.16 149.51 151.10 767,310 +0.78(+0.52%)
Jun 07, 2023 149.03 150.54 148.28 150.32 941,250 +1.04(+0.70%)
Jun 06, 2023 148.62 150.49 148.38 149.28 656,637 +0.29(+0.20%)
Jun 05, 2023 150.32 150.88 147.98 148.99 889,064 -1.32(-0.88%)
Jun 02, 2023 146.89 150.47 146.45 150.31 1,040,966 +4.05(+2.77%)
Jun 01, 2023 147.37 147.99 144.98 146.26 1,302,181 +1.22(+0.84%)
May 31, 2023 143.96 146.26 141.51 145.05 2,619,114 -8.54(-5.56%)
May 30, 2023 152.59 153.74 151.50 153.59 956,443 +0.48(+0.31%)
May 26, 2023 154.24 154.41 152.83 153.11 779,215 -1.31(-0.85%)
May 25, 2023 153.76 155.03 152.74 154.42 694,531 +0.22(+0.15%)
May 24, 2023 157.08 157.08 154.10 154.19 567,624 -2.09(-1.34%)
May 23, 2023 157.30 158.39 156.02 156.29 616,101 -2.63(-1.65%)
May 22, 2023 160.88 161.39 158.19 158.92 784,393 -1.56(-0.97%)
May 19, 2023 160.59 161.57 159.52 160.47 707,514 -0.01(-0.01%)
May 18, 2023 161.78 161.78 158.83 160.49 637,598 -1.54(-0.95%)
May 17, 2023 161.62 162.21 160.84 162.02 633,651 +0.78(+0.48%)
May 16, 2023 163.07 163.07 160.70 161.24 740,146 -2.79(-1.70%)
May 15, 2023 165.83 166.23 163.36 164.03 769,853 -2.17(-1.31%)
May 12, 2023 167.36 168.21 165.15 166.20 524,514 -0.96(-0.58%)
May 11, 2023 168.40 169.25 166.57 167.17 713,705 -2.00(-1.18%)
May 10, 2023 169.46 170.35 167.43 169.16 701,102 +0.46(+0.27%)
May 09, 2023 167.65 168.75 166.84 168.71 700,529 +0.59(+0.35%)
May 08, 2023 168.93 169.32 166.89 168.11 1,073,503 -1.09(-0.64%)
May 05, 2023 167.48 169.90 167.29 169.20 843,529 +2.36(+1.41%)
May 04, 2023 167.51 168.43 165.35 166.84 1,808,898 -0.65(-0.39%)
May 03, 2023 167.99 168.66 167.13 167.50 1,444,755 +0.99(+0.60%)
May 02, 2023 166.44 167.11 163.49 166.50 1,807,406 +0.04(+0.02%)
May 01, 2023 164.29 167.29 164.29 166.47 990,347 +2.54(+1.55%)
Apr 28, 2023 163.20 164.12 162.54 163.92 787,004 +0.68(+0.42%)
Apr 27, 2023 159.26 163.28 159.19 163.24 1,009,473 +4.08(+2.56%)
Apr 26, 2023 159.72 160.74 158.80 159.16 681,517 -1.68(-1.04%)
Apr 25, 2023 162.50 162.84 160.59 160.84 722,004 -2.01(-1.23%)
Apr 24, 2023 162.14 162.95 161.72 162.84 670,586 +0.66(+0.41%)
Apr 21, 2023 165.58 165.59 161.91 162.18 959,293 -2.05(-1.25%)
Apr 20, 2023 161.59 165.59 161.48 164.22 1,331,176 +2.06(+1.27%)
Apr 19, 2023 162.22 162.22 161.01 162.16 1,066,230 +0.03(+0.02%)
Apr 18, 2023 162.30 163.52 161.67 162.13 926,533 +0.17(+0.10%)
Apr 17, 2023 161.06 163.32 160.41 161.97 1,244,554 +1.20(+0.75%)
Apr 14, 2023 160.26 162.51 160.26 160.77 1,065,198 +0.82(+0.51%)
Apr 13, 2023 161.89 161.89 158.24 159.95 935,299 -2.33(-1.43%)
Apr 12, 2023 161.09 163.51 160.78 162.28 749,760 +1.22(+0.76%)
Apr 11, 2023 160.83 162.56 160.72 161.06 693,895 +0.57(+0.36%)
Apr 10, 2023 157.98 160.65 157.90 160.49 738,420 +2.44(+1.54%)
Apr 06, 2023 157.70 158.53 156.54 158.05 882,818 +0.12(+0.07%)
Apr 05, 2023 160.35 160.35 157.56 157.93 764,943 -2.61(-1.63%)
Apr 04, 2023 163.87 164.24 159.50 160.54 740,978 -3.35(-2.04%)
Apr 03, 2023 162.82 164.73 162.82 163.89 859,656 +0.94(+0.58%)
Mar 31, 2023 160.72 163.07 160.72 162.95 820,486 +2.86(+1.79%)
Mar 30, 2023 160.83 161.43 159.59 160.09 1,048,381 +1.78(+1.13%)
Mar 29, 2023 157.52 158.30 155.59 158.30 1,065,299 +1.17(+0.74%)
Mar 28, 2023 155.16 157.69 155.10 157.13 1,014,076 +2.25(+1.45%)
Mar 27, 2023 154.20 155.60 153.01 154.88 1,219,100 +2.09(+1.37%)
Mar 24, 2023 152.01 153.65 150.78 152.79 1,663,254 +2.52(+1.68%)
Mar 23, 2023 158.38 159.12 148.97 150.27 1,981,278 -8.12(-5.13%)
Mar 22, 2023 161.37 161.94 158.35 158.39 1,295,442 -3.20(-1.98%)
Mar 21, 2023 161.94 162.72 160.42 161.59 1,229,555 +1.14(+0.71%)
Mar 20, 2023 158.71 161.47 158.51 160.46 1,269,855 +2.61(+1.65%)
Mar 17, 2023 159.58 160.05 156.27 157.84 6,814,629 -2.52(-1.57%)
Mar 16, 2023 158.01 160.54 157.05 160.37 1,533,760 +1.49(+0.94%)
Mar 15, 2023 158.21 159.14 155.71 158.88 1,498,232 -0.65(-0.41%)
Mar 14, 2023 159.80 160.69 157.71 159.53 1,783,417 +1.27(+0.80%)
Mar 13, 2023 157.01 160.39 156.44 158.26 1,506,018 -0.48(-0.30%)
Mar 10, 2023 161.06 161.96 158.33 158.74 1,055,551 -2.15(-1.34%)
Mar 09, 2023 164.41 165.05 160.55 160.89 829,724 -3.43(-2.09%)
Mar 08, 2023 165.95 166.37 163.70 164.32 864,065 -1.47(-0.89%)
Mar 07, 2023 169.48 169.62 165.58 165.79 862,292 -3.29(-1.95%)
Mar 06, 2023 167.32 169.43 167.09 169.09 1,412,192 +1.76(+1.05%)
Mar 03, 2023 167.12 167.81 165.81 167.32 1,314,421 +0.85(+0.51%)
Mar 02, 2023 163.99 166.64 162.50 166.47 2,677,622 +1.53(+0.93%)
Mar 01, 2023 169.59 170.06 164.23 164.94 1,834,805 -6.34(-3.70%)
Feb 28, 2023 172.87 173.90 170.70 171.29 1,753,252 -1.43(-0.83%)
Feb 27, 2023 174.96 175.66 172.15 172.72 1,327,372 -0.46(-0.27%)
Feb 24, 2023 173.24 174.61 171.08 173.19 1,152,610 -0.91(-0.52%)
Feb 23, 2023 169.52 175.06 169.52 174.10 1,524,861 +5.67(+3.36%)
Feb 22, 2023 170.04 170.73 168.10 168.43 1,020,457 -0.42(-0.25%)
Feb 21, 2023 172.48 172.84 168.85 168.85 1,177,039 -5.62(-3.22%)
Feb 17, 2023 173.58 175.04 172.89 174.47 877,647 +0.96(+0.55%)
Feb 16, 2023 173.25 174.78 172.46 173.51 859,057 -0.51(-0.29%)
Feb 15, 2023 171.32 174.18 171.24 174.02 962,470 +2.97(+1.74%)
Feb 14, 2023 170.08 172.03 169.38 171.05 942,045 +0.79(+0.47%)
Feb 13, 2023 167.57 171.80 167.25 170.25 1,188,181 +2.66(+1.59%)
Feb 10, 2023 163.78 167.90 163.61 167.59 970,974 +3.67(+2.24%)
Feb 09, 2023 164.98 166.13 163.31 163.92 892,846 -0.20(-0.12%)
Feb 08, 2023 162.71 165.12 161.92 164.12 1,006,776 +0.47(+0.29%)
Feb 07, 2023 163.36 164.16 161.14 163.65 663,405 -0.20(-0.12%)
Feb 06, 2023 162.79 164.30 161.86 163.85 1,561,687 +0.86(+0.53%)
Feb 03, 2023 165.17 165.52 162.96 162.99 875,507 -2.38(-1.44%)
Feb 02, 2023 163.23 165.54 162.37 165.37 1,216,602 +2.11(+1.29%)
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.