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

Medtronic (NY: MDT )

79.74 +0.49 (+0.62%)
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 (%)
Jan 31, 2020 104.80 105.15 102.34 102.73 6,818,466 -2.41(-2.29%)
Jan 30, 2020 104.50 105.46 103.85 105.15 5,681,476 -0.20(-0.19%)
Jan 29, 2020 106.57 106.93 105.30 105.34 3,392,945 -0.72(-0.68%)
Jan 28, 2020 106.09 106.84 106.05 106.06 3,845,997 -0.04(-0.04%)
Jan 27, 2020 105.46 106.85 105.20 106.11 4,710,553 -0.03(-0.03%)
Jan 24, 2020 107.58 107.71 105.78 106.13 3,800,834 -1.52(-1.41%)
Jan 23, 2020 107.45 107.94 106.47 107.66 4,636,230 -0.11(-0.10%)
Jan 22, 2020 108.21 108.71 107.11 107.76 4,685,106 +0.69(+0.64%)
Jan 21, 2020 105.90 107.24 105.73 107.08 6,289,068 +1.15(+1.08%)
Jan 17, 2020 105.86 106.65 105.51 105.93 5,512,867 +0.15(+0.14%)
Jan 16, 2020 105.12 106.17 104.82 105.78 4,516,471 +1.36(+1.30%)
Jan 15, 2020 104.27 105.38 104.08 104.42 4,138,738 +0.26(+0.25%)
Jan 14, 2020 104.46 104.72 103.38 104.16 6,398,494 -0.86(-0.82%)
Jan 13, 2020 105.29 105.66 104.27 105.02 3,783,521 -0.56(-0.53%)
Jan 10, 2020 105.64 105.87 104.94 105.58 3,574,413 +0.22(+0.21%)
Jan 09, 2020 104.17 105.61 104.08 105.36 5,754,183 +1.68(+1.62%)
Jan 08, 2020 102.62 104.03 102.56 103.68 6,160,931 +1.79(+1.76%)
Jan 07, 2020 101.75 102.61 101.58 101.89 4,993,370 -0.36(-0.35%)
Jan 06, 2020 100.80 102.30 100.65 102.25 3,744,079 +0.90(+0.89%)
Jan 03, 2020 100.70 101.82 100.61 101.35 3,106,739 -0.60(-0.59%)
Jan 02, 2020 101.86 102.26 100.65 101.95 4,401,416 +0.99(+0.98%)
Dec 31, 2019 100.56 100.97 99.85 100.96 3,153,484 +0.46(+0.46%)
Dec 30, 2019 101.25 101.36 100.15 100.50 2,374,144 -0.37(-0.37%)
Dec 27, 2019 100.47 101.09 100.10 100.87 2,762,894 +0.69(+0.68%)
Dec 26, 2019 100.75 100.86 99.81 100.19 3,306,430 -0.58(-0.57%)
Dec 24, 2019 101.03 101.24 100.51 100.77 1,446,745 -0.11(-0.11%)
Dec 23, 2019 100.78 101.09 100.43 100.87 4,207,318 +0.13(+0.13%)
Dec 20, 2019 102.08 102.69 100.40 100.74 11,655,933 +0.22(+0.22%)
Dec 19, 2019 100.88 101.24 99.88 100.52 5,776,788 -0.27(-0.27%)
Dec 18, 2019 101.07 101.46 100.70 100.79 5,526,724 -0.49(-0.48%)
Dec 17, 2019 101.83 102.43 101.10 101.28 4,362,877 -0.17(-0.17%)
Dec 16, 2019 101.03 101.83 100.98 101.45 4,859,379 +0.90(+0.90%)
Dec 13, 2019 99.25 100.87 99.06 100.55 4,719,705 +1.01(+1.01%)
Dec 12, 2019 98.69 100.16 98.51 99.54 4,224,126 +0.58(+0.59%)
Dec 11, 2019 98.79 99.06 98.46 98.95 3,271,096 +0.60(+0.61%)
Dec 10, 2019 98.63 99.10 98.23 98.35 4,347,628 -0.08(-0.08%)
Dec 09, 2019 99.93 100.07 98.32 98.43 3,842,540 -1.74(-1.73%)
Dec 06, 2019 99.64 100.64 99.27 100.17 4,090,381 +0.79(+0.79%)
Dec 05, 2019 99.15 99.47 98.51 99.38 3,619,389 +0.23(+0.23%)
Dec 04, 2019 98.45 99.32 98.30 99.15 3,390,940 +0.84(+0.86%)
Dec 03, 2019 97.47 98.78 97.44 98.31 4,119,498 +0.07(+0.07%)
Dec 02, 2019 98.49 98.86 97.15 98.23 3,872,405 -0.43(-0.43%)
Nov 29, 2019 99.41 99.54 98.23 98.66 3,146,056 -0.96(-0.96%)
Nov 27, 2019 98.65 99.83 98.52 99.62 3,801,687 +1.01(+1.02%)
Nov 26, 2019 99.20 99.33 98.16 98.61 10,603,296 -0.40(-0.40%)
Nov 25, 2019 98.52 99.08 98.02 99.00 6,382,017 +0.85(+0.87%)
Nov 22, 2019 98.18 98.72 98.00 98.15 6,286,016 +0.29(+0.30%)
Nov 21, 2019 98.82 99.44 97.14 97.86 7,932,814 -1.15(-1.16%)
Nov 20, 2019 98.68 100.08 98.53 99.01 6,807,562 +0.64(+0.65%)
Nov 19, 2019 99.63 99.70 96.98 98.38 8,515,333 -0.16(-0.16%)
Nov 18, 2019 100.33 101.38 98.43 98.54 8,521,196 -0.72(-0.72%)
Nov 15, 2019 97.38 99.33 97.34 99.25 7,026,663 +2.52(+2.61%)
Nov 14, 2019 97.38 97.42 95.87 96.73 3,839,341 +0.18(+0.18%)
Nov 13, 2019 96.28 96.76 95.96 96.55 2,546,388 +0.34(+0.35%)
Nov 12, 2019 96.12 96.53 95.77 96.21 2,724,885 +0.59(+0.62%)
Nov 11, 2019 95.41 96.31 94.82 95.62 3,489,208 +0.82(+0.87%)
Nov 08, 2019 94.88 95.29 94.47 94.80 2,611,119 +0.20(+0.22%)
Nov 07, 2019 95.08 95.20 93.90 94.59 2,969,556 -0.06(-0.07%)
Nov 06, 2019 93.67 95.02 93.47 94.66 4,125,484 +1.19(+1.27%)
Nov 05, 2019 94.72 94.74 92.88 93.47 4,669,184 -1.43(-1.51%)
Nov 04, 2019 96.54 96.54 94.74 94.90 3,979,608 -1.26(-1.31%)
Nov 01, 2019 96.72 97.61 96.02 96.16 4,340,237 -0.29(-0.30%)
Oct 31, 2019 96.00 96.76 95.41 96.45 4,515,234 +0.31(+0.32%)
Oct 30, 2019 95.26 96.31 94.69 96.14 3,460,357 +0.89(+0.93%)
Oct 29, 2019 93.81 95.59 93.53 95.26 4,049,902 +1.18(+1.25%)
Oct 28, 2019 93.40 94.19 93.10 94.08 2,993,172 +0.69(+0.74%)
Oct 25, 2019 93.52 93.62 92.68 93.39 3,016,556 +0.13(+0.14%)
Oct 24, 2019 93.65 94.05 92.51 93.26 3,988,022 +0.06(+0.07%)
Oct 23, 2019 93.34 93.95 92.83 93.19 5,161,132 +0.65(+0.70%)
Oct 22, 2019 94.71 95.13 92.36 92.55 6,982,573 -1.89(-2.00%)
Oct 21, 2019 96.06 96.20 94.29 94.43 4,726,856 -1.33(-1.39%)
Oct 18, 2019 96.07 96.46 95.62 95.76 3,562,218 -0.35(-0.36%)
Oct 17, 2019 96.21 96.52 95.74 96.11 2,644,402 +0.01(+0.01%)
Oct 16, 2019 95.81 96.31 95.14 96.10 3,382,462 +0.27(+0.29%)
Oct 15, 2019 95.75 96.08 95.24 95.83 3,158,691 +0.55(+0.58%)
Oct 14, 2019 95.60 95.84 95.05 95.28 2,193,777 -0.01(-0.01%)
Oct 11, 2019 96.12 96.31 95.16 95.28 4,130,462 +0.14(+0.15%)
Oct 10, 2019 93.77 95.31 93.69 95.14 3,298,066 +0.59(+0.63%)
Oct 09, 2019 93.71 94.79 93.40 94.55 3,293,317 +1.54(+1.66%)
Oct 08, 2019 94.33 94.54 93.00 93.01 5,248,422 -1.99(-2.10%)
Oct 07, 2019 95.59 95.98 94.92 95.00 4,518,267 -1.15(-1.20%)
Oct 04, 2019 95.25 96.23 95.11 96.15 3,885,235 +1.44(+1.52%)
Oct 03, 2019 93.77 95.00 93.18 94.71 3,439,816 +0.88(+0.93%)
Oct 02, 2019 95.76 96.06 93.21 93.83 5,089,569 -2.02(-2.11%)
Oct 01, 2019 96.40 97.16 95.70 95.85 4,140,687 -0.35(-0.37%)
Sep 30, 2019 95.18 96.60 95.18 96.21 4,252,959 +1.15(+1.21%)
Sep 27, 2019 95.57 96.12 94.33 95.05 3,513,218 -0.07(-0.07%)
Sep 26, 2019 95.60 95.64 94.13 95.13 4,920,712 +0.28(+0.30%)
Sep 25, 2019 96.53 96.73 94.06 94.84 7,658,351 -1.66(-1.72%)
Sep 24, 2019 97.94 98.75 96.48 96.50 7,091,992 -1.18(-1.21%)
Sep 23, 2019 97.64 98.16 97.56 97.68 3,893,353 -0.30(-0.31%)
Sep 20, 2019 98.23 98.35 97.51 97.98 8,397,901 +0.15(+0.15%)
Sep 19, 2019 97.23 98.46 97.05 97.83 4,233,407 +0.89(+0.92%)
Sep 18, 2019 96.50 97.22 95.94 96.94 6,274,777 +0.58(+0.60%)
Sep 17, 2019 96.10 96.97 96.02 96.36 4,917,512 +0.26(+0.27%)
Sep 16, 2019 96.50 96.75 95.90 96.10 3,859,883 -0.55(-0.57%)
Sep 13, 2019 96.94 97.36 96.33 96.65 7,748,609 -0.63(-0.64%)
Sep 12, 2019 96.50 98.03 96.40 97.27 5,904,218 +1.54(+1.61%)
Sep 11, 2019 95.35 96.38 94.74 95.73 7,045,635 +1.01(+1.07%)
Sep 10, 2019 94.49 94.81 93.48 94.72 5,746,125 -0.40(-0.42%)
Sep 09, 2019 95.88 96.28 94.78 95.12 5,279,596 -0.67(-0.70%)
Sep 06, 2019 95.06 95.84 94.67 95.78 5,089,145 +0.85(+0.90%)
Sep 05, 2019 95.85 95.85 94.50 94.93 4,707,102 +0.05(+0.06%)
Sep 04, 2019 95.08 95.26 94.44 94.88 4,905,819 +0.17(+0.18%)
Sep 03, 2019 94.51 94.87 94.11 94.71 4,947,557 -0.37(-0.39%)
Aug 30, 2019 95.56 95.57 94.58 95.08 4,285,530 +0.08(+0.08%)
Aug 29, 2019 95.56 95.79 94.56 95.00 4,530,832 -0.18(-0.19%)
Aug 28, 2019 94.28 95.58 94.27 95.18 4,453,033 +0.41(+0.43%)
Aug 27, 2019 94.27 95.03 94.25 94.77 5,026,264 +0.57(+0.61%)
Aug 26, 2019 93.95 94.26 93.56 94.20 3,509,322 +0.74(+0.79%)
Aug 23, 2019 94.88 95.20 93.02 93.46 6,032,558 -1.57(-1.65%)
Aug 22, 2019 95.18 95.45 94.50 95.03 4,995,773 +0.04(+0.04%)
Aug 21, 2019 93.95 95.19 93.83 94.99 7,432,245 +0.78(+0.82%)
Aug 20, 2019 95.16 96.68 94.07 94.22 12,817,221 +2.41(+2.62%)
Aug 19, 2019 91.21 92.03 90.79 91.81 6,924,233 +1.25(+1.38%)
Aug 16, 2019 90.34 90.81 89.82 90.56 5,399,039 +0.89(+0.99%)
Aug 15, 2019 88.82 90.00 88.68 89.67 4,954,245 +0.72(+0.81%)
Aug 14, 2019 89.45 90.12 88.84 88.95 5,350,318 -1.30(-1.44%)
Aug 13, 2019 89.25 90.51 89.03 90.24 4,199,378 +1.10(+1.24%)
Aug 12, 2019 89.60 89.90 88.70 89.14 2,723,321 -0.46(-0.51%)
Aug 09, 2019 89.78 90.76 89.41 89.60 7,491,593 -0.54(-0.60%)
Aug 08, 2019 89.48 90.42 88.95 90.14 5,618,236 +0.78(+0.88%)
Aug 07, 2019 88.44 89.75 87.36 89.35 4,486,822 +0.13(+0.15%)
Aug 06, 2019 88.13 89.26 87.55 89.22 5,431,307 +1.52(+1.74%)
Aug 05, 2019 88.40 89.47 86.74 87.69 5,218,224 -2.49(-2.76%)
Aug 02, 2019 89.91 90.56 89.40 90.18 4,121,448 -0.04(-0.04%)
Aug 01, 2019 89.77 91.40 89.49 90.22 4,865,446 +0.38(+0.42%)
Jul 31, 2019 91.24 91.61 89.22 89.84 7,871,777 -1.60(-1.74%)
Jul 30, 2019 90.74 91.54 90.34 91.43 4,416,726 +0.43(+0.47%)
Jul 29, 2019 90.39 91.18 90.07 91.00 3,553,121 +0.63(+0.69%)
Jul 26, 2019 90.33 91.03 89.80 90.37 3,989,252 +0.41(+0.45%)
Jul 25, 2019 89.97 90.12 89.43 89.97 3,412,658 -0.21(-0.23%)
Jul 24, 2019 89.76 90.22 89.25 90.18 3,892,004 +0.63(+0.71%)
Jul 23, 2019 89.50 89.85 89.11 89.55 3,749,684 +0.33(+0.37%)
Jul 22, 2019 89.11 89.77 88.97 89.22 3,473,812 +0.39(+0.44%)
Jul 19, 2019 89.96 90.54 88.82 88.83 6,005,552 -0.48(-0.53%)
Jul 18, 2019 88.66 89.75 88.65 89.31 4,451,435 +0.37(+0.42%)
Jul 17, 2019 88.36 89.29 87.99 88.94 6,330,739 +0.93(+1.05%)
Jul 16, 2019 88.11 88.36 87.72 88.01 4,122,279 +0.04(+0.05%)
Jul 15, 2019 87.50 88.01 87.21 87.97 3,490,328 +0.50(+0.57%)
Jul 12, 2019 88.01 88.13 86.77 87.47 4,023,181 -0.66(-0.75%)
Jul 11, 2019 87.77 88.13 87.20 88.13 4,517,870 +1.01(+1.16%)
Jul 10, 2019 86.80 87.20 86.37 87.11 3,951,094 +0.36(+0.42%)
Jul 09, 2019 86.72 87.34 86.47 86.75 6,428,592 +0.37(+0.43%)
Jul 08, 2019 86.51 86.71 85.92 86.38 4,975,614 -0.08(-0.09%)
Jul 05, 2019 86.28 86.67 85.87 86.46 2,632,343 -0.14(-0.16%)
Jul 03, 2019 85.94 86.60 85.78 86.60 2,653,768 +0.67(+0.78%)
Jul 02, 2019 85.98 86.42 85.59 85.94 3,856,913 -0.04(-0.05%)
Jul 01, 2019 86.15 86.38 85.35 85.98 3,797,869 +0.62(+0.73%)
Jun 28, 2019 85.80 85.87 84.91 85.36 6,320,143 -0.08(-0.09%)
Jun 27, 2019 85.75 85.94 84.60 85.44 8,475,132 +0.23(+0.27%)
Jun 26, 2019 86.30 86.32 84.88 85.21 4,922,985 -1.47(-1.70%)
Jun 25, 2019 86.90 87.38 86.63 86.68 5,038,621 -0.23(-0.26%)
Jun 24, 2019 87.02 87.53 86.68 86.91 4,607,139 -0.19(-0.22%)
Jun 21, 2019 86.95 87.44 86.28 87.10 8,018,126 +0.11(+0.12%)
Jun 20, 2019 87.04 87.56 86.29 87.00 5,576,072 +0.45(+0.52%)
Jun 19, 2019 85.57 86.82 85.53 86.55 4,914,467 +0.69(+0.81%)
Jun 18, 2019 85.73 86.23 85.41 85.86 4,169,075 +0.56(+0.66%)
Jun 17, 2019 85.46 85.67 85.06 85.30 3,137,124 -0.16(-0.18%)
Jun 14, 2019 85.54 86.03 85.34 85.45 3,487,699 +0.00(+0.00%)
Jun 13, 2019 85.45 85.69 85.00 85.45 4,884,929 -0.03(-0.03%)
Jun 12, 2019 85.48 85.87 85.18 85.48 3,547,009 -0.03(-0.03%)
Jun 11, 2019 85.89 86.54 85.14 85.51 4,131,970 -0.17(-0.19%)
Jun 10, 2019 85.04 85.74 84.86 85.67 4,536,404 +0.56(+0.66%)
Jun 07, 2019 84.96 85.43 84.92 85.11 5,532,193 +0.53(+0.63%)
Jun 06, 2019 84.59 85.22 83.88 84.58 7,410,635 -0.04(-0.05%)
Jun 05, 2019 83.88 84.89 83.26 84.62 8,976,881 +1.88(+2.27%)
Jun 04, 2019 82.39 83.02 81.84 82.75 7,839,955 +0.95(+1.16%)
Jun 03, 2019 81.32 82.39 80.95 81.80 9,685,764 +0.66(+0.81%)
May 31, 2019 80.74 81.45 80.48 81.14 6,788,623 +0.00(+0.00%)
May 30, 2019 80.52 81.83 80.27 81.14 5,021,019 +0.93(+1.16%)
May 29, 2019 79.91 80.44 79.10 80.21 6,652,142 +0.18(+0.23%)
May 28, 2019 81.41 81.95 79.98 80.03 9,918,627 -1.51(-1.85%)
May 24, 2019 80.98 82.32 80.64 81.54 8,376,046 +1.95(+2.44%)
May 23, 2019 79.83 80.45 78.99 79.59 14,824,805 +1.72(+2.21%)
May 22, 2019 76.88 78.11 76.62 77.87 8,432,788 +0.95(+1.23%)
May 21, 2019 77.15 77.73 76.87 76.93 7,306,027 +0.18(+0.23%)
May 20, 2019 76.70 77.13 76.15 76.75 5,336,560 -0.14(-0.18%)
May 17, 2019 76.44 77.64 76.38 76.89 5,403,264 -0.33(-0.43%)
May 16, 2019 77.72 78.23 77.19 77.22 5,719,819 -0.14(-0.18%)
May 15, 2019 76.45 77.66 76.04 77.36 4,217,251 +0.53(+0.70%)
May 14, 2019 76.65 77.40 76.52 76.83 3,644,964 +0.29(+0.38%)
May 13, 2019 76.48 76.75 75.92 76.54 4,362,423 -0.88(-1.13%)
May 10, 2019 76.72 77.70 75.45 77.42 4,837,460 +0.17(+0.22%)
May 09, 2019 77.43 77.43 75.98 77.25 7,808,949 -0.75(-0.97%)
May 08, 2019 78.02 78.42 77.82 78.00 5,198,472 -0.24(-0.30%)
May 07, 2019 78.66 79.14 77.78 78.24 7,365,595 -0.77(-0.98%)
May 06, 2019 77.57 79.19 77.34 79.01 6,280,676 +0.50(+0.64%)
May 03, 2019 78.49 78.76 78.12 78.51 4,227,386 +0.39(+0.49%)
May 02, 2019 77.38 78.15 77.15 78.13 5,433,174 +0.73(+0.94%)
May 01, 2019 77.85 78.07 76.61 77.40 5,345,972 -0.44(-0.56%)
Apr 30, 2019 76.79 78.09 76.60 77.84 8,421,006 +1.20(+1.57%)
Apr 29, 2019 76.45 76.82 76.18 76.64 4,642,532 +0.08(+0.10%)
Apr 26, 2019 76.47 76.68 76.02 76.56 3,919,326 +0.43(+0.56%)
Apr 25, 2019 75.16 76.20 74.81 76.13 6,763,888 +1.07(+1.42%)
Apr 24, 2019 74.40 75.61 73.93 75.06 5,007,955 +0.47(+0.63%)
Apr 23, 2019 74.03 75.18 73.97 74.59 7,320,304 +0.83(+1.13%)
Apr 22, 2019 73.41 74.23 73.32 73.75 4,425,072 -0.06(-0.08%)
Apr 18, 2019 74.10 74.18 72.54 73.81 7,756,275 -0.45(-0.60%)
Apr 17, 2019 75.59 75.74 74.10 74.26 10,683,970 -1.24(-1.65%)
Apr 16, 2019 76.70 76.73 75.42 75.51 9,610,509 -0.63(-0.83%)
Apr 15, 2019 76.37 76.51 75.96 76.14 6,635,737 +0.11(+0.14%)
Apr 12, 2019 77.13 77.19 75.92 76.03 8,356,536 -0.74(-0.97%)
Apr 11, 2019 78.18 78.18 76.47 76.78 8,989,485 -0.90(-1.16%)
Apr 10, 2019 77.76 78.31 77.56 77.68 5,740,692 -0.08(-0.10%)
Apr 09, 2019 77.72 78.11 77.54 77.76 5,634,929 -0.24(-0.30%)
Apr 08, 2019 78.15 78.15 77.13 78.00 6,234,835 +0.05(+0.07%)
Apr 05, 2019 78.64 78.91 77.77 77.94 7,087,555 -0.26(-0.34%)
Apr 04, 2019 77.57 78.42 77.20 78.21 6,943,100 +0.32(+0.41%)
Apr 03, 2019 79.62 79.63 77.40 77.89 8,709,216 -1.34(-1.69%)
Apr 02, 2019 79.71 79.77 79.02 79.23 4,204,121 -0.25(-0.32%)
Apr 01, 2019 80.31 80.52 79.22 79.49 5,096,852 -0.34(-0.43%)
Mar 29, 2019 79.07 79.93 78.71 79.83 5,411,251 +0.98(+1.24%)
Mar 28, 2019 79.14 79.46 78.41 78.85 7,456,110 -0.26(-0.33%)
Mar 27, 2019 79.82 80.01 78.45 79.11 5,499,968 -0.71(-0.89%)
Mar 26, 2019 80.07 80.78 79.42 79.82 5,092,436 +0.39(+0.50%)
Mar 25, 2019 79.21 79.73 78.89 79.42 3,807,179 +0.20(+0.25%)
Mar 22, 2019 80.31 80.73 79.20 79.22 4,896,676 -1.50(-1.86%)
Mar 21, 2019 79.73 81.42 79.43 80.72 4,811,476 +0.77(+0.96%)
Mar 20, 2019 80.53 80.67 79.79 79.95 5,475,164 -0.82(-1.01%)
Mar 19, 2019 80.25 80.96 79.69 80.77 6,779,379 +0.67(+0.84%)
Mar 18, 2019 81.29 81.61 79.51 80.10 9,576,597 -1.66(-2.03%)
Mar 15, 2019 81.38 82.11 81.32 81.75 10,891,459 +0.40(+0.49%)
Mar 14, 2019 81.15 81.53 80.58 81.35 6,399,889 +0.27(+0.33%)
Mar 13, 2019 80.94 81.62 80.75 81.08 7,615,494 +0.51(+0.63%)
Mar 12, 2019 80.40 80.90 80.11 80.58 7,054,331 +0.38(+0.48%)
Mar 11, 2019 79.30 80.29 79.22 80.19 5,322,071 +1.29(+1.64%)
Mar 08, 2019 79.30 79.57 78.01 78.90 4,719,426 -0.49(-0.61%)
Mar 07, 2019 80.03 80.31 79.20 79.39 5,593,961 -0.87(-1.09%)
Mar 06, 2019 80.96 81.08 80.18 80.26 4,669,955 -0.56(-0.69%)
Mar 05, 2019 80.20 81.09 79.71 80.82 6,699,429 +0.37(+0.47%)
Mar 04, 2019 80.64 81.21 79.54 80.45 6,447,520 +0.17(+0.22%)
Mar 01, 2019 79.48 80.34 79.28 80.27 9,202,295 +1.39(+1.76%)
Feb 28, 2019 79.26 79.56 78.79 78.89 13,984,076 -0.34(-0.43%)
Feb 27, 2019 79.32 79.66 78.95 79.23 8,405,947 -0.35(-0.44%)
Feb 26, 2019 80.41 80.59 79.51 79.58 5,144,935 -0.81(-1.01%)
Feb 25, 2019 81.87 81.99 80.34 80.39 8,143,631 -1.35(-1.65%)
Feb 22, 2019 81.07 81.79 81.01 81.74 5,221,334 +1.01(+1.25%)
Feb 21, 2019 80.78 80.97 80.30 80.73 4,734,526 -0.17(-0.20%)
Feb 20, 2019 80.59 81.07 80.38 80.89 5,649,769 +0.41(+0.51%)
Feb 19, 2019 81.26 82.45 80.39 80.48 7,906,244 +0.05(+0.07%)
Feb 15, 2019 80.16 80.49 79.78 80.43 6,450,119 +0.91(+1.14%)
Feb 14, 2019 79.18 79.87 78.92 79.52 5,327,790 +0.49(+0.62%)
Feb 13, 2019 79.11 79.28 78.62 79.03 3,980,674 +0.37(+0.47%)
Feb 12, 2019 78.45 78.90 77.81 78.67 4,260,143 +0.57(+0.73%)
Feb 11, 2019 78.00 78.36 77.70 78.10 4,611,849 +0.51(+0.66%)
Feb 08, 2019 77.08 78.02 76.86 77.59 4,568,452 +0.10(+0.12%)
Feb 07, 2019 77.06 77.89 76.82 77.49 4,938,654 +0.03(+0.05%)
Feb 06, 2019 76.95 77.67 76.54 77.46 3,870,138 +0.72(+0.94%)
Feb 05, 2019 76.93 77.25 76.49 76.73 6,108,358 +0.19(+0.25%)
Feb 04, 2019 76.98 77.11 75.70 76.54 5,685,773 -0.44(-0.57%)
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.