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

Idex Corp (NY: IEX )

222.33 +0.09 (+0.04%)
Official Closing Price Updated: 7:00 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 (%)
Apr 28, 2023 204.11 206.14 202.20 203.20 705,724 -1.49(-0.73%)
Apr 27, 2023 201.90 204.76 193.87 204.68 770,736 -1.92(-0.93%)
Apr 26, 2023 209.97 212.87 205.94 206.60 530,728 -5.51(-2.60%)
Apr 25, 2023 214.61 215.64 211.89 212.11 554,110 -2.84(-1.32%)
Apr 24, 2023 213.86 215.98 213.74 214.94 539,366 +0.48(+0.23%)
Apr 21, 2023 215.17 215.17 212.79 214.46 351,893 +0.52(+0.24%)
Apr 20, 2023 213.66 215.59 212.94 213.94 549,784 -0.60(-0.28%)
Apr 19, 2023 215.71 217.27 212.54 214.54 665,551 -2.67(-1.23%)
Apr 18, 2023 217.61 219.26 216.98 217.21 460,760 -0.31(-0.14%)
Apr 17, 2023 216.70 217.56 215.22 217.53 341,009 +1.32(+0.61%)
Apr 14, 2023 217.53 219.97 215.53 216.21 256,584 -1.88(-0.86%)
Apr 13, 2023 218.27 218.74 212.77 218.09 285,341 -0.41(-0.19%)
Apr 12, 2023 218.06 219.78 217.26 218.50 215,812 +1.43(+0.66%)
Apr 11, 2023 216.70 219.38 216.70 217.07 225,285 +0.94(+0.44%)
Apr 10, 2023 212.46 216.55 210.80 216.13 281,835 +2.64(+1.24%)
Apr 06, 2023 214.12 214.94 212.02 213.49 267,133 -1.05(-0.49%)
Apr 05, 2023 217.76 217.88 213.68 214.54 372,197 -4.32(-1.98%)
Apr 04, 2023 225.97 225.97 217.72 218.87 341,986 -6.89(-3.05%)
Apr 03, 2023 226.68 228.10 224.67 225.76 361,278 -1.77(-0.78%)
Mar 31, 2023 224.60 227.63 223.89 227.53 303,235 +4.01(+1.79%)
Mar 30, 2023 223.87 224.63 222.75 223.52 149,517 +0.88(+0.39%)
Mar 29, 2023 221.08 222.86 219.76 222.65 216,587 +3.11(+1.42%)
Mar 28, 2023 218.56 221.22 217.80 219.53 215,389 +1.16(+0.53%)
Mar 27, 2023 218.28 219.25 216.21 218.37 237,559 +2.26(+1.04%)
Mar 24, 2023 212.68 216.31 211.20 216.12 240,552 +1.42(+0.66%)
Mar 23, 2023 214.97 218.24 212.75 214.70 313,194 -0.84(-0.39%)
Mar 22, 2023 218.90 220.91 215.47 215.54 319,422 -3.60(-1.65%)
Mar 21, 2023 219.30 220.71 216.95 219.14 301,373 +2.38(+1.10%)
Mar 20, 2023 213.95 217.09 213.95 216.76 252,657 +4.28(+2.02%)
Mar 17, 2023 214.56 214.69 210.20 212.47 604,227 -3.33(-1.54%)
Mar 16, 2023 210.75 216.31 210.75 215.80 445,494 +3.27(+1.54%)
Mar 15, 2023 216.96 217.60 209.72 212.53 454,557 -8.04(-3.64%)
Mar 14, 2023 219.25 221.84 217.38 220.57 350,345 +4.87(+2.26%)
Mar 13, 2023 214.85 217.25 213.75 215.70 334,590 -0.90(-0.41%)
Mar 10, 2023 220.04 220.94 214.84 216.60 473,351 -3.15(-1.43%)
Mar 09, 2023 221.38 222.78 218.93 219.75 367,896 -0.31(-0.14%)
Mar 08, 2023 220.58 220.78 218.54 220.06 352,334 -0.61(-0.28%)
Mar 07, 2023 224.04 224.34 220.01 220.67 248,370 -3.16(-1.41%)
Mar 06, 2023 225.09 226.71 223.65 223.83 246,028 -0.96(-0.43%)
Mar 03, 2023 221.59 224.98 219.99 224.78 337,379 +3.75(+1.70%)
Mar 02, 2023 218.95 221.81 217.85 221.03 385,615 +0.94(+0.42%)
Mar 01, 2023 220.49 221.98 218.82 220.10 450,223 -1.48(-0.67%)
Feb 28, 2023 221.71 224.79 221.49 221.57 452,166 -0.24(-0.11%)
Feb 27, 2023 223.06 224.16 221.43 221.81 190,338 +0.37(+0.17%)
Feb 24, 2023 221.17 222.67 218.74 221.44 490,670 -0.84(-0.38%)
Feb 23, 2023 222.48 223.98 218.88 222.27 338,931 +0.83(+0.37%)
Feb 22, 2023 222.74 224.46 220.61 221.44 391,497 -0.03(-0.01%)
Feb 21, 2023 225.81 227.23 220.89 221.47 848,533 -6.03(-2.65%)
Feb 17, 2023 221.65 227.62 221.39 227.50 789,127 +5.82(+2.63%)
Feb 16, 2023 221.28 223.00 220.22 221.68 370,072 -2.29(-1.02%)
Feb 15, 2023 221.14 224.04 221.14 223.98 198,011 +2.04(+0.92%)
Feb 14, 2023 222.54 223.13 219.67 221.94 232,717 -1.30(-0.58%)
Feb 13, 2023 223.22 224.74 222.72 223.24 381,095 +0.74(+0.33%)
Feb 10, 2023 219.87 222.89 219.68 222.50 348,816 +2.21(+1.00%)
Feb 09, 2023 222.97 224.00 219.75 220.29 421,004 -0.87(-0.39%)
Feb 08, 2023 220.07 222.85 220.07 221.16 363,809 -0.30(-0.13%)
Feb 07, 2023 220.72 223.35 219.33 221.46 485,224 -0.40(-0.18%)
Feb 06, 2023 224.94 225.87 221.53 221.86 436,631 -4.50(-1.99%)
Feb 03, 2023 221.37 226.40 221.29 226.36 610,562 +4.19(+1.88%)
Feb 02, 2023 226.23 226.71 219.81 222.17 776,863 -2.11(-0.94%)
Feb 01, 2023 235.38 235.38 222.09 224.28 918,562 -11.77(-4.99%)
Jan 31, 2023 231.08 236.51 229.09 236.05 555,451 +6.59(+2.87%)
Jan 30, 2023 234.49 235.12 229.09 229.46 403,915 -5.65(-2.40%)
Jan 27, 2023 230.34 236.21 230.30 235.12 455,521 +4.51(+1.96%)
Jan 26, 2023 230.98 231.51 228.34 230.60 331,296 +1.33(+0.58%)
Jan 25, 2023 226.65 229.33 224.59 229.28 245,706 +0.44(+0.19%)
Jan 24, 2023 225.94 230.66 224.92 228.83 229,998 +1.47(+0.65%)
Jan 23, 2023 227.28 229.14 225.94 227.36 297,746 -0.34(-0.15%)
Jan 20, 2023 224.06 227.91 222.49 227.70 302,828 +4.66(+2.09%)
Jan 19, 2023 230.30 230.30 222.75 223.04 437,707 -7.39(-3.21%)
Jan 18, 2023 235.18 236.22 230.16 230.43 360,606 -2.69(-1.15%)
Jan 17, 2023 235.69 236.45 232.77 233.12 208,869 -2.17(-0.92%)
Jan 13, 2023 231.93 235.57 231.77 235.28 266,818 +2.61(+1.12%)
Jan 12, 2023 231.91 233.99 230.19 232.67 478,684 +1.35(+0.58%)
Jan 11, 2023 232.02 233.93 230.95 231.32 838,112 +0.67(+0.29%)
Jan 10, 2023 229.04 231.51 228.85 230.66 217,774 +0.92(+0.40%)
Jan 09, 2023 229.28 233.79 227.81 229.73 330,504 +1.69(+0.74%)
Jan 06, 2023 224.60 228.37 223.92 228.04 232,217 +6.29(+2.84%)
Jan 05, 2023 224.43 225.35 220.87 221.75 449,185 -3.47(-1.54%)
Jan 04, 2023 226.95 227.79 223.32 225.22 363,031 -0.22(-0.10%)
Jan 03, 2023 225.47 225.76 222.78 225.44 437,630 +1.14(+0.51%)
Dec 30, 2022 225.31 226.37 222.19 224.30 194,808 -2.13(-0.94%)
Dec 29, 2022 225.05 227.51 224.24 226.43 184,283 +3.28(+1.47%)
Dec 28, 2022 226.66 227.64 223.00 223.15 164,979 -2.85(-1.26%)
Dec 27, 2022 226.14 227.20 224.28 226.00 205,832 +0.72(+0.32%)
Dec 23, 2022 225.40 226.50 224.00 225.28 190,728 -0.31(-0.14%)
Dec 22, 2022 226.04 226.96 221.22 225.60 296,473 -2.31(-1.01%)
Dec 21, 2022 226.00 228.06 225.22 227.91 391,452 +3.81(+1.70%)
Dec 20, 2022 222.17 225.04 222.17 224.09 368,008 +1.82(+0.82%)
Dec 19, 2022 224.01 225.66 221.17 222.28 303,636 -1.69(-0.75%)
Dec 16, 2022 223.46 225.52 222.31 223.97 842,862 -1.56(-0.69%)
Dec 15, 2022 231.97 231.97 225.44 225.53 591,172 -8.80(-3.76%)
Dec 14, 2022 237.76 239.63 233.68 234.33 364,635 -3.45(-1.45%)
Dec 13, 2022 241.79 241.88 236.56 237.78 572,492 +2.00(+0.85%)
Dec 12, 2022 231.72 235.78 231.22 235.77 453,200 +4.72(+2.04%)
Dec 09, 2022 230.36 232.26 230.05 231.06 271,355 +1.05(+0.46%)
Dec 08, 2022 232.75 232.75 229.03 230.01 332,663 -0.89(-0.39%)
Dec 07, 2022 229.99 231.94 229.92 230.90 222,895 +1.25(+0.54%)
Dec 06, 2022 232.94 234.00 228.15 229.65 226,973 -3.04(-1.30%)
Dec 05, 2022 234.26 234.92 232.32 232.69 353,344 -4.88(-2.05%)
Dec 02, 2022 234.63 239.21 233.69 237.57 509,343 +1.08(+0.46%)
Dec 01, 2022 234.56 236.55 233.87 236.49 483,027 +3.19(+1.37%)
Nov 30, 2022 226.17 233.52 225.31 233.30 1,196,489 +6.32(+2.78%)
Nov 29, 2022 227.21 229.17 226.51 226.98 291,789 -0.76(-0.33%)
Nov 28, 2022 230.91 232.27 227.46 227.74 253,865 -4.74(-2.04%)
Nov 25, 2022 230.55 233.58 229.58 232.48 134,411 +1.24(+0.53%)
Nov 23, 2022 230.98 232.68 230.59 231.25 232,021 +0.57(+0.25%)
Nov 22, 2022 230.98 232.09 229.72 230.68 241,901 +1.51(+0.66%)
Nov 21, 2022 228.88 231.11 228.08 229.16 390,477 -0.26(-0.12%)
Nov 18, 2022 230.46 230.46 227.25 229.43 273,065 +2.04(+0.90%)
Nov 17, 2022 226.24 227.53 223.89 227.38 263,955 -1.25(-0.55%)
Nov 16, 2022 227.53 230.38 226.75 228.63 347,734 +1.10(+0.48%)
Nov 15, 2022 225.95 229.18 225.19 227.53 519,734 +3.46(+1.54%)
Nov 14, 2022 225.41 226.54 224.06 224.07 410,821 -1.95(-0.86%)
Nov 11, 2022 229.48 230.48 224.32 226.02 439,233 -2.83(-1.24%)
Nov 10, 2022 225.05 229.17 223.94 228.85 369,216 +10.97(+5.04%)
Nov 09, 2022 220.00 221.50 217.37 217.88 262,161 -3.04(-1.38%)
Nov 08, 2022 222.11 224.18 219.07 220.92 351,249 -0.84(-0.38%)
Nov 07, 2022 218.66 221.88 217.57 221.76 339,358 +3.10(+1.42%)
Nov 04, 2022 219.72 219.98 216.17 218.66 319,886 +1.82(+0.84%)
Nov 03, 2022 212.80 219.56 211.30 216.84 403,239 +2.28(+1.06%)
Nov 02, 2022 218.94 214.28 214.56 342,974 -4.86(-2.22%)
Nov 01, 2022 219.56 220.37 217.14 219.43 332,175 +1.04(+0.48%)
Oct 31, 2022 217.34 219.53 217.21 218.39 460,625 -0.60(-0.27%)
Oct 28, 2022 214.44 219.79 213.64 218.99 430,212 +5.29(+2.47%)
Oct 27, 2022 217.38 218.60 213.01 213.70 598,571 -2.25(-1.04%)
Oct 26, 2022 211.86 218.14 210.76 215.95 818,115 +7.36(+3.53%)
Oct 25, 2022 203.01 209.27 202.88 208.59 475,020 +5.15(+2.53%)
Oct 24, 2022 202.51 204.30 201.23 203.44 282,642 +3.09(+1.54%)
Oct 21, 2022 197.07 200.84 195.42 200.35 566,501 +4.58(+2.34%)
Oct 20, 2022 200.57 200.57 195.48 195.77 590,371 -4.69(-2.34%)
Oct 19, 2022 201.40 202.37 198.83 200.46 383,783 -2.01(-0.99%)
Oct 18, 2022 204.41 205.83 200.22 202.47 759,246 +2.49(+1.24%)
Oct 17, 2022 196.16 200.46 195.55 199.99 529,597 +6.35(+3.28%)
Oct 14, 2022 201.10 201.10 193.40 193.63 581,465 -6.58(-3.29%)
Oct 13, 2022 192.82 202.52 191.82 200.21 534,306 +3.94(+2.01%)
Oct 12, 2022 201.51 201.73 196.22 196.27 483,828 -5.05(-2.51%)
Oct 11, 2022 199.61 203.53 198.03 201.33 458,459 +1.83(+0.92%)
Oct 10, 2022 199.19 200.20 197.41 199.50 360,779 +1.63(+0.82%)
Oct 07, 2022 201.17 201.29 196.97 197.87 276,344 -5.25(-2.58%)
Oct 06, 2022 205.04 205.50 202.70 203.12 494,980 -1.44(-0.70%)
Oct 05, 2022 203.88 206.56 203.83 204.56 331,967 -1.74(-0.84%)
Oct 04, 2022 203.36 206.42 203.36 206.30 558,085 +5.44(+2.71%)
Oct 03, 2022 197.71 202.20 196.74 200.87 575,975 +5.13(+2.62%)
Sep 30, 2022 196.57 199.33 195.32 195.73 813,524 -0.39(-0.20%)
Sep 29, 2022 197.25 197.88 194.83 196.13 590,181 -2.63(-1.33%)
Sep 28, 2022 195.81 200.11 194.41 198.76 436,525 +4.32(+2.22%)
Sep 27, 2022 197.12 197.64 192.40 194.44 691,327 -1.07(-0.55%)
Sep 26, 2022 194.72 197.99 193.81 195.51 668,508 +0.30(+0.16%)
Sep 23, 2022 196.32 196.97 192.97 195.21 555,457 -2.40(-1.21%)
Sep 22, 2022 198.71 200.06 196.47 197.60 418,911 -2.51(-1.25%)
Sep 21, 2022 203.44 206.16 199.99 200.11 471,462 -1.86(-0.92%)
Sep 20, 2022 203.72 203.72 200.75 201.97 491,889 -3.10(-1.51%)
Sep 19, 2022 199.70 205.10 199.70 205.08 572,499 +4.37(+2.18%)
Sep 16, 2022 200.82 201.16 197.91 200.71 1,089,345 -0.89(-0.44%)
Sep 15, 2022 204.32 205.35 201.05 201.60 486,932 -2.16(-1.06%)
Sep 14, 2022 203.15 205.61 202.06 203.76 700,834 +0.07(+0.03%)
Sep 13, 2022 202.48 205.32 201.90 203.69 566,944 -3.13(-1.52%)
Sep 12, 2022 206.91 207.72 206.00 206.82 388,671 +1.11(+0.54%)
Sep 09, 2022 204.76 206.29 204.64 205.72 322,692 +1.42(+0.70%)
Sep 08, 2022 202.26 204.53 200.70 204.29 354,047 +1.32(+0.65%)
Sep 07, 2022 197.15 203.04 197.15 202.97 484,249 +6.18(+3.14%)
Sep 06, 2022 196.53 198.00 195.40 196.79 300,352 +0.89(+0.45%)
Sep 02, 2022 200.57 201.15 195.29 195.90 193,557 -2.54(-1.28%)
Sep 01, 2022 196.45 198.56 194.53 198.44 304,356 +1.37(+0.70%)
Aug 31, 2022 198.98 200.16 196.39 197.07 464,898 -1.35(-0.68%)
Aug 30, 2022 200.48 201.07 197.55 198.42 193,579 -2.16(-1.08%)
Aug 29, 2022 200.03 201.75 199.41 200.58 208,752 -0.65(-0.32%)
Aug 26, 2022 209.24 209.24 200.73 201.23 206,602 -7.83(-3.75%)
Aug 25, 2022 207.99 209.06 206.46 209.06 178,532 +1.99(+0.96%)
Aug 24, 2022 207.25 208.52 205.77 207.08 278,157 +0.00(+0.00%)
Aug 23, 2022 205.92 207.91 205.73 207.08 263,520 +0.41(+0.20%)
Aug 22, 2022 208.38 209.35 206.16 206.66 386,443 -4.44(-2.10%)
Aug 19, 2022 211.99 212.39 210.03 211.10 986,749 -2.05(-0.96%)
Aug 18, 2022 212.11 213.55 211.28 213.15 284,652 +1.69(+0.80%)
Aug 17, 2022 210.54 212.62 210.21 211.45 234,949 -1.48(-0.69%)
Aug 16, 2022 210.58 214.16 210.23 212.93 365,595 +1.26(+0.60%)
Aug 15, 2022 209.22 211.84 209.07 211.67 462,052 +0.90(+0.43%)
Aug 12, 2022 210.68 211.74 209.12 210.77 389,086 +1.16(+0.55%)
Aug 11, 2022 210.86 212.27 209.18 209.61 256,346 +0.29(+0.14%)
Aug 10, 2022 208.97 210.00 207.75 209.32 373,896 +4.17(+2.03%)
Aug 09, 2022 206.32 207.07 204.68 205.15 276,829 -1.64(-0.79%)
Aug 08, 2022 208.73 208.73 205.90 206.78 287,363 -0.78(-0.38%)
Aug 05, 2022 204.76 208.30 204.31 207.57 447,472 +0.98(+0.47%)
Aug 04, 2022 205.52 207.16 204.99 206.59 288,104 +1.06(+0.51%)
Aug 03, 2022 203.04 206.41 201.65 205.53 332,167 +3.16(+1.56%)
Aug 02, 2022 202.52 204.16 201.91 202.37 472,608 -1.64(-0.81%)
Aug 01, 2022 203.15 205.08 201.98 204.01 370,068 -0.44(-0.22%)
Jul 29, 2022 201.85 205.11 200.09 204.45 480,834 +2.61(+1.30%)
Jul 28, 2022 197.98 202.78 197.23 201.84 430,043 +6.23(+3.18%)
Jul 27, 2022 192.94 196.68 189.65 195.61 585,789 +5.00(+2.63%)
Jul 26, 2022 188.47 190.80 187.36 190.60 549,746 +1.70(+0.90%)
Jul 25, 2022 188.92 189.21 187.57 188.90 381,054 +0.10(+0.05%)
Jul 22, 2022 188.84 191.13 187.81 188.80 350,979 +0.13(+0.07%)
Jul 21, 2022 185.94 188.70 184.76 188.67 468,123 +3.27(+1.76%)
Jul 20, 2022 185.00 187.41 184.63 185.40 503,406 -0.09(-0.05%)
Jul 19, 2022 180.84 185.85 180.73 185.49 393,416 +6.49(+3.63%)
Jul 18, 2022 180.91 182.21 178.27 179.00 324,113 -3.43(-1.88%)
Jul 15, 2022 180.84 183.46 179.46 182.42 420,809 +4.80(+2.70%)
Jul 14, 2022 176.11 178.19 173.61 177.62 333,424 +0.53(+0.30%)
Jul 13, 2022 175.68 178.74 174.58 177.10 345,543 -0.83(-0.47%)
Jul 12, 2022 181.82 183.67 177.41 177.93 335,897 -3.91(-2.15%)
Jul 11, 2022 180.47 183.48 180.26 181.84 301,698 +0.58(+0.32%)
Jul 08, 2022 182.36 182.87 180.79 181.26 399,234 -1.63(-0.89%)
Jul 07, 2022 181.08 183.21 180.23 182.90 530,212 +2.03(+1.12%)
Jul 06, 2022 179.54 182.59 177.81 180.86 510,932 +0.82(+0.46%)
Jul 05, 2022 177.85 180.22 175.26 180.04 420,570 +0.76(+0.42%)
Jul 01, 2022 177.49 180.04 176.83 179.28 408,953 +1.98(+1.12%)
Jun 30, 2022 175.04 178.33 173.90 177.30 358,109 +0.54(+0.30%)
Jun 29, 2022 177.69 177.69 173.94 176.76 270,395 +0.23(+0.13%)
Jun 28, 2022 179.88 181.78 176.41 176.53 340,523 -3.27(-1.82%)
Jun 27, 2022 182.01 182.63 178.48 179.80 474,092 -1.34(-0.74%)
Jun 24, 2022 176.50 181.31 176.50 181.14 698,108 +5.82(+3.32%)
Jun 23, 2022 172.70 175.48 171.79 175.32 407,289 +2.55(+1.47%)
Jun 22, 2022 170.51 174.37 170.23 172.77 305,394 +0.72(+0.42%)
Jun 21, 2022 170.26 172.95 169.75 172.05 266,963 +3.11(+1.84%)
Jun 17, 2022 168.70 171.50 168.08 168.94 661,358 -0.34(-0.20%)
Jun 16, 2022 171.14 171.43 168.38 169.28 409,626 -6.10(-3.48%)
Jun 15, 2022 176.78 177.46 173.02 175.38 379,004 +0.24(+0.14%)
Jun 14, 2022 175.90 177.31 173.75 175.13 351,915 -0.69(-0.39%)
Jun 13, 2022 176.90 178.27 174.87 175.83 248,193 -5.04(-2.78%)
Jun 10, 2022 183.27 184.10 180.05 180.86 345,595 -5.73(-3.07%)
Jun 09, 2022 189.04 190.70 186.50 186.59 195,206 -3.20(-1.69%)
Jun 08, 2022 190.89 192.18 189.63 189.80 176,996 -2.33(-1.21%)
Jun 07, 2022 188.88 192.30 188.25 192.13 255,228 +1.77(+0.93%)
Jun 06, 2022 191.47 192.53 190.02 190.36 174,288 -0.15(-0.08%)
Jun 03, 2022 190.08 190.66 189.03 190.51 205,404 -1.00(-0.52%)
Jun 02, 2022 187.28 191.97 186.97 191.50 224,472 +4.67(+2.50%)
Jun 01, 2022 187.96 188.05 183.90 186.84 308,373 -0.15(-0.08%)
May 31, 2022 185.45 188.01 183.40 186.99 598,592 -0.58(-0.31%)
May 27, 2022 186.56 187.71 185.16 187.56 406,929 +2.96(+1.60%)
May 26, 2022 183.03 185.74 182.66 184.60 252,488 +3.78(+2.09%)
May 25, 2022 182.32 182.34 179.67 180.82 438,787 -2.18(-1.19%)
May 24, 2022 180.80 183.69 178.47 183.00 324,348 +1.92(+1.06%)
May 23, 2022 181.57 183.58 180.20 181.08 419,731 +0.01(+0.01%)
May 20, 2022 179.98 181.36 176.23 181.07 1,374,837 +2.24(+1.26%)
May 19, 2022 175.69 181.25 175.03 178.82 428,006 +1.62(+0.91%)
May 18, 2022 182.47 182.47 176.72 177.20 474,724 -7.42(-4.02%)
May 17, 2022 184.07 184.77 181.67 184.62 306,605 +3.57(+1.97%)
May 16, 2022 179.71 182.39 176.38 181.05 347,551 -0.10(-0.05%)
May 13, 2022 180.73 183.13 178.84 181.15 303,634 +1.64(+0.92%)
May 12, 2022 177.06 180.57 176.24 179.50 471,514 +1.89(+1.06%)
May 11, 2022 178.75 182.87 177.49 177.62 635,566 -2.19(-1.22%)
May 10, 2022 185.37 185.37 177.35 179.81 657,246 -4.10(-2.23%)
May 09, 2022 181.05 186.63 180.22 183.90 616,595 +0.92(+0.50%)
May 06, 2022 183.55 183.85 178.51 182.99 440,195 -1.65(-0.90%)
May 05, 2022 190.47 191.77 183.22 184.64 384,539 -7.52(-3.91%)
May 04, 2022 185.39 192.86 184.16 192.16 432,407 +6.18(+3.32%)
May 03, 2022 184.81 187.92 184.14 185.98 392,565 +1.03(+0.56%)
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.