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

McCormick & Co (NY: MKC )

77.49 +1.15 (+1.51%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Dec 31, 2018 63.86 64.04 63.10 63.76 1,437,290 +0.11(+0.17%)
Dec 28, 2018 64.17 64.38 62.94 63.66 2,823,701 -0.34(-0.53%)
Dec 27, 2018 62.76 64.03 61.78 64.00 2,200,768 +0.78(+1.23%)
Dec 26, 2018 61.50 63.22 61.25 63.22 1,849,187 +1.96(+3.20%)
Dec 24, 2018 63.09 63.15 61.26 61.26 1,559,474 -1.87(-2.96%)
Dec 21, 2018 63.52 65.75 62.96 63.13 4,717,371 -0.42(-0.65%)
Dec 20, 2018 64.62 65.40 62.86 63.55 4,889,412 -1.33(-2.04%)
Dec 19, 2018 67.21 67.92 64.75 64.87 5,868,027 -1.70(-2.56%)
Dec 18, 2018 66.98 67.74 66.14 66.58 3,345,574 -0.21(-0.31%)
Dec 17, 2018 68.96 69.28 66.36 66.78 3,965,252 -2.49(-3.59%)
Dec 14, 2018 70.97 71.07 69.15 69.27 2,319,408 -1.95(-2.73%)
Dec 13, 2018 70.68 71.29 70.27 71.22 1,896,398 +0.43(+0.61%)
Dec 12, 2018 70.58 71.20 70.28 70.79 2,495,819 +0.90(+1.29%)
Dec 11, 2018 69.55 70.70 69.23 69.88 2,022,642 +0.76(+1.10%)
Dec 10, 2018 68.92 69.15 67.46 69.12 2,523,451 +0.39(+0.57%)
Dec 07, 2018 69.36 69.51 68.30 68.73 1,713,736 -0.57(-0.82%)
Dec 06, 2018 69.33 69.69 67.71 69.30 2,813,506 +0.03(+0.05%)
Dec 04, 2018 69.29 70.53 69.10 69.26 2,304,310 +0.03(+0.04%)
Dec 03, 2018 68.85 69.34 68.35 69.24 2,514,295 +0.69(+1.00%)
Nov 30, 2018 68.08 68.64 67.90 68.55 2,927,706 +0.43(+0.64%)
Nov 29, 2018 67.60 68.73 67.53 68.12 1,904,420 +0.50(+0.74%)
Nov 28, 2018 67.31 67.62 66.75 67.62 1,996,717 +0.38(+0.57%)
Nov 27, 2018 66.53 67.36 66.02 67.24 2,508,900 +1.09(+1.64%)
Nov 26, 2018 66.60 66.76 65.74 66.15 3,255,548 -0.20(-0.30%)
Nov 23, 2018 65.81 66.68 65.53 66.35 2,011,977 +0.34(+0.51%)
Nov 21, 2018 66.01 66.01 66.01 0 -1.02(-1.52%)
Nov 20, 2018 68.14 68.34 66.95 67.03 2,921,111 -1.13(-1.66%)
Nov 19, 2018 68.52 69.17 67.98 68.16 2,026,156 -0.39(-0.57%)
Nov 16, 2018 67.86 68.88 67.60 68.55 4,095,506 +0.62(+0.92%)
Nov 15, 2018 67.49 68.74 67.03 67.93 3,042,847 +0.43(+0.64%)
Nov 14, 2018 67.77 68.16 67.11 67.50 2,956,219 -0.24(-0.35%)
Nov 13, 2018 68.10 68.34 67.14 67.73 3,555,727 -0.47(-0.68%)
Nov 12, 2018 68.75 69.16 67.81 68.20 2,767,330 -0.53(-0.78%)
Nov 09, 2018 68.99 69.15 68.17 68.73 2,563,821 -0.43(-0.62%)
Nov 08, 2018 68.55 69.20 68.00 69.16 2,286,320 +0.61(+0.89%)
Nov 07, 2018 68.22 68.82 67.94 68.56 2,374,763 +0.69(+1.02%)
Nov 06, 2018 67.12 67.90 66.80 67.87 1,987,601 +0.75(+1.12%)
Nov 05, 2018 65.84 67.27 65.81 67.11 2,130,090 +1.55(+2.36%)
Nov 02, 2018 66.47 66.71 64.93 65.56 2,958,559 -0.80(-1.20%)
Nov 01, 2018 65.94 66.98 65.52 66.36 2,791,649 +0.55(+0.83%)
Oct 31, 2018 65.58 66.24 64.67 65.81 4,347,968 -0.34(-0.52%)
Oct 30, 2018 64.18 66.29 64.07 66.15 3,638,694 +1.97(+3.08%)
Oct 29, 2018 63.69 64.72 63.54 64.18 1,745,018 +0.93(+1.47%)
Oct 26, 2018 63.46 63.59 62.45 63.25 2,673,228 -0.59(-0.92%)
Oct 25, 2018 64.21 64.30 63.36 63.83 3,330,913 -0.74(-1.15%)
Oct 24, 2018 64.59 65.64 64.21 64.57 2,587,825 +0.12(+0.18%)
Oct 23, 2018 63.97 64.73 63.42 64.45 2,262,443 -0.17(-0.27%)
Oct 22, 2018 64.29 64.91 63.75 64.63 2,147,612 +0.35(+0.54%)
Oct 19, 2018 63.30 64.48 63.26 64.28 2,894,447 +1.45(+2.31%)
Oct 18, 2018 63.09 63.44 62.44 62.83 1,354,151 -0.10(-0.16%)
Oct 17, 2018 62.58 62.98 61.78 62.93 2,096,126 +0.30(+0.47%)
Oct 16, 2018 61.63 62.81 61.42 62.63 1,638,443 +1.27(+2.06%)
Oct 15, 2018 60.69 61.83 60.58 61.36 1,325,951 +0.66(+1.09%)
Oct 12, 2018 60.49 60.91 59.83 60.70 2,726,399 +0.53(+0.87%)
Oct 11, 2018 61.54 61.65 60.05 60.17 2,368,486 -1.20(-1.96%)
Oct 10, 2018 62.22 62.76 61.30 61.38 2,270,587 -0.69(-1.12%)
Oct 09, 2018 62.35 62.67 61.82 62.07 1,496,355 -0.11(-0.18%)
Oct 08, 2018 61.98 62.34 61.78 62.19 1,849,737 +0.15(+0.24%)
Oct 05, 2018 61.69 62.26 61.69 62.04 1,801,918 +0.14(+0.22%)
Oct 04, 2018 60.83 61.93 60.58 61.90 2,532,554 +0.77(+1.26%)
Oct 03, 2018 61.05 61.50 60.58 61.13 2,784,905 +0.28(+0.46%)
Oct 02, 2018 60.54 61.91 60.30 60.85 3,806,544 +0.36(+0.59%)
Oct 01, 2018 60.21 60.72 59.66 60.49 1,816,175 +0.40(+0.66%)
Sep 28, 2018 58.62 60.20 58.47 60.10 2,479,734 +1.58(+2.70%)
Sep 27, 2018 56.79 59.10 55.65 58.52 3,857,581 -0.73(-1.23%)
Sep 26, 2018 58.99 59.59 58.89 59.25 2,769,824 +0.28(+0.48%)
Sep 25, 2018 59.20 59.60 58.92 58.96 1,662,588 -0.16(-0.27%)
Sep 24, 2018 59.30 59.67 59.01 59.12 1,227,829 -0.27(-0.46%)
Sep 21, 2018 59.37 59.72 59.20 59.40 2,414,841 +0.05(+0.09%)
Sep 20, 2018 59.30 59.40 58.73 59.34 1,598,228 +0.10(+0.16%)
Sep 19, 2018 59.80 60.08 59.12 59.25 1,331,914 -0.62(-1.03%)
Sep 18, 2018 60.34 60.34 59.06 59.86 1,247,742 -0.65(-1.08%)
Sep 17, 2018 60.31 60.59 59.94 60.52 1,296,876 +0.17(+0.29%)
Sep 14, 2018 59.88 60.37 59.67 60.34 1,184,949 +0.46(+0.77%)
Sep 13, 2018 59.99 59.99 59.27 59.88 1,719,145 +0.05(+0.08%)
Sep 12, 2018 59.52 59.93 59.17 59.83 1,774,094 +0.44(+0.75%)
Sep 11, 2018 59.96 60.15 59.30 59.39 2,030,999 -0.60(-1.00%)
Sep 10, 2018 59.68 60.12 59.58 59.99 1,274,076 +0.42(+0.70%)
Sep 07, 2018 58.91 59.69 58.61 59.57 2,172,371 +0.47(+0.80%)
Sep 06, 2018 58.16 59.19 57.83 59.10 2,210,232 +0.83(+1.43%)
Sep 05, 2018 57.57 58.32 57.44 58.26 1,292,263 +0.68(+1.18%)
Sep 04, 2018 56.80 57.85 56.80 57.58 1,313,915 +0.62(+1.09%)
Aug 31, 2018 56.96 56.96 56.96 0 +0.56(+0.99%)
Aug 30, 2018 56.43 56.76 56.22 56.41 912,064 -0.26(-0.46%)
Aug 29, 2018 56.43 56.72 56.14 56.67 998,479 +0.50(+0.89%)
Aug 28, 2018 56.27 56.49 55.90 56.16 893,241 -0.28(-0.49%)
Aug 27, 2018 56.88 56.98 56.06 56.44 980,752 -0.24(-0.42%)
Aug 24, 2018 56.52 56.79 56.21 56.68 685,538 +0.15(+0.26%)
Aug 23, 2018 56.17 56.54 56.10 56.53 978,974 +0.17(+0.30%)
Aug 22, 2018 56.33 56.48 55.80 56.36 1,018,552 -0.13(-0.23%)
Aug 21, 2018 57.70 57.86 56.10 56.50 1,634,956 -1.22(-2.11%)
Aug 20, 2018 57.73 57.87 57.46 57.72 1,761,098 +0.06(+0.10%)
Aug 17, 2018 57.15 57.72 57.02 57.66 1,380,285 +0.46(+0.81%)
Aug 16, 2018 56.79 57.40 56.79 57.20 2,772,391 +0.57(+1.02%)
Aug 15, 2018 55.69 56.64 55.68 56.62 1,713,895 +0.94(+1.69%)
Aug 14, 2018 55.22 55.74 55.14 55.68 1,268,082 +0.45(+0.82%)
Aug 13, 2018 55.27 55.43 54.90 55.23 876,917 +0.04(+0.07%)
Aug 10, 2018 54.87 55.39 54.57 55.19 1,017,237 +0.08(+0.15%)
Aug 09, 2018 55.33 55.53 54.86 55.11 1,216,819 -0.24(-0.43%)
Aug 08, 2018 55.18 55.55 54.86 55.35 1,326,540 +0.17(+0.31%)
Aug 07, 2018 55.56 55.58 54.95 55.18 2,985,310 -0.41(-0.73%)
Aug 06, 2018 55.61 55.79 55.38 55.58 1,072,319 +0.16(+0.28%)
Aug 03, 2018 54.75 55.91 54.69 55.43 1,854,265 +0.86(+1.58%)
Aug 02, 2018 53.59 54.71 53.58 54.57 1,568,344 +0.99(+1.85%)
Aug 01, 2018 53.68 54.00 53.21 53.58 1,495,971 -0.04(-0.07%)
Jul 31, 2018 53.42 53.78 53.08 53.61 2,134,921 +0.39(+0.74%)
Jul 30, 2018 53.45 53.47 52.91 53.22 2,044,714 -0.48(-0.90%)
Jul 27, 2018 54.31 54.34 53.66 53.71 1,272,203 -0.47(-0.88%)
Jul 26, 2018 54.03 54.54 53.68 54.18 1,699,434 +0.50(+0.93%)
Jul 25, 2018 53.36 53.75 53.07 53.68 1,741,788 +0.23(+0.44%)
Jul 24, 2018 53.48 53.66 52.89 53.45 1,881,123 -0.01(-0.03%)
Jul 23, 2018 53.76 53.85 53.11 53.46 1,210,479 -0.29(-0.53%)
Jul 20, 2018 54.02 54.02 53.46 53.75 1,340,654 -0.13(-0.25%)
Jul 19, 2018 53.49 54.23 53.45 53.88 1,460,331 +0.27(+0.51%)
Jul 18, 2018 54.42 54.42 53.46 53.61 1,371,579 -0.87(-1.59%)
Jul 17, 2018 53.88 54.50 53.88 54.47 1,362,681 +0.43(+0.80%)
Jul 16, 2018 54.35 54.43 53.88 54.04 1,572,332 -0.31(-0.56%)
Jul 13, 2018 53.65 54.40 53.64 54.34 1,190,963 +0.50(+0.93%)
Jul 12, 2018 54.34 54.55 53.63 53.84 1,342,652 -0.12(-0.23%)
Jul 11, 2018 53.76 54.11 53.40 53.97 1,828,422 +0.18(+0.33%)
Jul 10, 2018 54.52 54.74 53.57 53.79 2,261,947 -0.80(-1.47%)
Jul 09, 2018 54.68 54.84 54.36 54.59 2,526,110 +0.14(+0.25%)
Jul 06, 2018 53.95 54.67 53.57 54.45 2,831,922 +0.69(+1.29%)
Jul 05, 2018 52.80 53.78 52.61 53.76 3,605,190 +1.28(+2.44%)
Jul 03, 2018 52.48 52.48 52.48 0 -0.17(-0.32%)
Jul 02, 2018 52.87 53.51 52.25 52.65 3,486,656 -0.19(-0.35%)
Jun 29, 2018 53.31 51.84 52.84 4,644,004 +0.57(+1.10%)
Jun 28, 2018 49.72 53.62 49.25 52.26 9,131,043 +4.05(+8.40%)
Jun 27, 2018 48.54 49.28 48.09 48.21 2,653,034 -0.28(-0.57%)
Jun 26, 2018 48.65 49.09 48.06 48.49 2,329,835 -0.15(-0.30%)
Jun 25, 2018 48.27 48.73 47.94 48.64 2,168,352 +0.35(+0.73%)
Jun 22, 2018 47.58 48.46 47.58 48.29 5,165,512 +0.46(+0.97%)
Jun 21, 2018 48.20 48.31 47.71 47.82 1,567,770 -0.34(-0.70%)
Jun 20, 2018 48.13 48.34 47.88 48.16 1,868,423 +0.03(+0.06%)
Jun 19, 2018 47.93 48.37 47.78 48.13 2,003,398 +0.09(+0.19%)
Jun 18, 2018 48.28 48.51 47.73 48.04 1,603,213 -0.39(-0.80%)
Jun 15, 2018 48.54 48.18 48.43 2,940,480 +0.25(+0.51%)
Jun 14, 2018 47.73 48.24 47.43 48.18 1,822,434 +0.52(+1.09%)
Jun 13, 2018 47.94 48.14 47.49 47.66 1,579,343 -0.21(-0.44%)
Jun 12, 2018 47.86 48.02 47.26 47.87 1,521,404 +0.00(+0.01%)
Jun 11, 2018 47.27 48.17 47.27 47.87 2,847,516 +0.77(+1.63%)
Jun 08, 2018 46.12 47.14 46.06 47.10 2,385,315 +1.11(+2.40%)
Jun 07, 2018 45.82 46.71 45.30 45.99 2,187,136 -0.07(-0.15%)
Jun 06, 2018 46.10 45.53 46.06 2,358,650 +0.16(+0.36%)
Jun 05, 2018 46.13 46.13 45.52 45.90 1,938,710 -0.18(-0.39%)
Jun 04, 2018 45.91 46.47 45.77 46.07 1,696,565 +0.33(+0.72%)
Jun 01, 2018 46.09 46.09 45.59 45.75 2,486,154 -0.22(-0.49%)
May 31, 2018 47.37 47.37 45.62 45.97 3,073,634 -1.37(-2.90%)
May 30, 2018 46.96 47.50 46.56 47.34 1,796,505 +0.49(+1.04%)
May 29, 2018 46.81 47.16 46.66 46.86 1,494,902 -0.22(-0.47%)
May 25, 2018 47.08 47.08 47.08 0 +0.11(+0.24%)
May 24, 2018 46.94 46.98 46.41 46.97 1,310,782 +0.09(+0.19%)
May 23, 2018 46.58 47.02 46.55 46.87 1,727,099 +0.30(+0.65%)
May 22, 2018 46.97 47.44 46.48 46.57 1,960,591 -0.27(-0.58%)
May 21, 2018 47.03 47.16 46.47 46.84 1,861,746 -0.01(-0.03%)
May 18, 2018 47.33 47.63 45.87 46.86 4,031,379 -1.00(-2.09%)
May 17, 2018 48.44 48.53 47.63 47.86 2,272,966 -0.67(-1.38%)
May 16, 2018 48.19 48.53 47.97 48.53 1,356,536 +0.30(+0.61%)
May 15, 2018 48.36 48.56 47.92 48.23 1,663,870 -0.44(-0.90%)
May 14, 2018 48.76 48.83 48.45 48.67 1,245,175 -0.04(-0.08%)
May 11, 2018 48.88 49.19 48.56 48.71 1,790,591 -0.17(-0.35%)
May 10, 2018 48.37 48.97 48.11 48.88 1,784,900 +0.93(+1.94%)
May 09, 2018 47.65 48.25 47.50 47.95 1,187,805 +0.44(+0.93%)
May 08, 2018 47.25 47.61 47.25 47.51 1,767,246 +0.15(+0.33%)
May 07, 2018 46.97 47.60 46.97 47.36 1,175,971 +0.39(+0.82%)
May 04, 2018 45.93 47.20 45.93 46.97 1,504,844 +0.99(+2.15%)
May 03, 2018 46.31 46.53 45.89 45.98 2,392,897 -0.27(-0.58%)
May 02, 2018 47.55 47.63 46.14 46.25 2,801,494 -1.40(-2.94%)
May 01, 2018 47.70 47.81 47.25 47.65 1,770,893 -0.32(-0.67%)
Apr 30, 2018 48.68 48.87 47.94 47.98 3,060,638 -0.58(-1.20%)
Apr 27, 2018 48.71 48.80 48.41 48.56 1,658,159 -0.07(-0.15%)
Apr 26, 2018 48.31 48.68 47.65 48.63 2,201,446 +0.76(+1.58%)
Apr 25, 2018 47.17 48.02 47.07 47.88 2,295,574 +0.70(+1.48%)
Apr 24, 2018 47.40 47.55 46.82 47.18 1,583,853 -0.05(-0.11%)
Apr 23, 2018 47.02 47.27 46.76 47.23 1,585,826 +0.24(+0.51%)
Apr 20, 2018 48.49 48.70 46.89 46.99 3,447,634 -1.46(-3.02%)
Apr 19, 2018 49.00 49.08 48.26 48.45 1,775,918 -0.76(-1.55%)
Apr 18, 2018 49.34 49.55 49.05 49.21 1,125,212 -0.15(-0.29%)
Apr 17, 2018 49.00 49.58 48.76 49.36 1,909,740 +0.54(+1.11%)
Apr 16, 2018 48.44 49.03 48.00 48.82 1,338,561 +0.66(+1.38%)
Apr 13, 2018 47.99 48.30 47.62 48.15 1,554,053 +0.33(+0.69%)
Apr 12, 2018 48.58 48.68 47.78 47.83 2,009,058 -0.69(-1.42%)
Apr 11, 2018 47.99 48.62 47.99 48.51 1,814,010 +0.40(+0.82%)
Apr 10, 2018 48.11 48.29 47.80 48.12 2,161,607 +0.14(+0.28%)
Apr 09, 2018 47.56 48.38 47.37 47.98 2,072,207 +0.56(+1.17%)
Apr 06, 2018 47.61 48.33 47.19 47.42 2,040,733 -0.38(-0.80%)
Apr 05, 2018 47.93 48.02 47.34 47.81 1,781,552 +0.12(+0.25%)
Apr 04, 2018 46.93 48.07 46.93 47.69 2,584,909 +0.46(+0.97%)
Apr 03, 2018 47.27 47.48 46.89 47.23 3,573,624 +0.09(+0.19%)
Apr 02, 2018 48.32 48.37 46.87 47.14 2,904,248 -1.16(-2.41%)
Mar 29, 2018 48.30 48.30 48.30 0 +0.20(+0.42%)
Mar 28, 2018 49.75 49.75 47.91 48.10 5,562,414 -0.64(-1.30%)
Mar 27, 2018 49.96 50.43 48.21 48.74 5,168,759 +0.17(+0.36%)
Mar 26, 2018 48.37 48.70 47.96 48.57 3,868,219 +0.57(+1.18%)
Mar 23, 2018 48.50 49.09 47.97 48.00 2,437,084 -0.38(-0.79%)
Mar 22, 2018 48.51 49.13 48.37 48.38 2,358,319 -0.22(-0.45%)
Mar 21, 2018 48.58 48.89 47.65 48.60 2,537,271 -0.32(-0.66%)
Mar 20, 2018 49.06 49.29 48.69 48.92 1,492,891 -0.05(-0.11%)
Mar 19, 2018 48.87 49.44 48.71 48.97 1,542,782 +0.03(+0.06%)
Mar 16, 2018 49.40 49.74 48.90 48.95 2,818,151 -0.53(-1.06%)
Mar 15, 2018 50.22 50.37 49.31 49.47 1,426,438 -0.72(-1.44%)
Mar 14, 2018 50.40 50.57 50.07 50.20 1,711,522 -0.08(-0.16%)
Mar 13, 2018 50.53 50.53 50.17 50.28 1,444,167 +0.02(+0.05%)
Mar 12, 2018 50.26 50.60 50.08 50.25 1,223,747 +0.07(+0.14%)
Mar 09, 2018 49.94 50.20 49.66 50.19 2,797,772 +0.42(+0.84%)
Mar 08, 2018 49.57 49.77 49.35 49.77 1,315,734 +0.20(+0.39%)
Mar 07, 2018 49.90 49.38 49.57 1,757,361 -0.39(-0.79%)
Mar 06, 2018 49.79 50.06 49.34 49.97 2,027,060 +0.15(+0.29%)
Mar 05, 2018 49.01 50.01 49.01 49.82 2,724,140 +0.66(+1.34%)
Mar 02, 2018 48.26 49.23 48.22 49.16 1,429,035 +0.70(+1.45%)
Mar 01, 2018 48.27 49.13 48.21 48.46 2,827,162 -0.02(-0.04%)
Feb 28, 2018 48.63 49.10 48.39 48.48 2,735,653 +0.09(+0.18%)
Feb 27, 2018 48.91 49.24 48.39 48.39 2,354,110 -0.38(-0.77%)
Feb 26, 2018 48.22 48.91 48.00 48.77 2,436,613 +0.54(+1.13%)
Feb 23, 2018 47.71 48.41 47.29 48.22 1,957,275 +0.53(+1.10%)
Feb 22, 2018 47.70 2,089,017 +0.45(+0.96%)
Feb 21, 2018 47.44 48.06 47.22 47.24 1,808,580 -0.25(-0.52%)
Feb 20, 2018 47.89 47.97 47.24 47.49 1,983,021 -0.41(-0.85%)
Feb 16, 2018 47.90 47.90 47.90 0 +0.31(+0.66%)
Feb 15, 2018 47.22 47.63 46.40 47.58 1,304,707 +0.48(+1.01%)
Feb 14, 2018 46.40 47.17 46.07 47.11 1,380,175 +0.48(+1.02%)
Feb 13, 2018 46.27 46.86 45.98 46.63 1,296,298 +0.19(+0.40%)
Feb 12, 2018 46.40 46.82 46.32 46.45 1,535,515 +0.21(+0.45%)
Feb 09, 2018 46.38 46.56 45.34 46.24 2,341,416 +0.22(+0.47%)
Feb 08, 2018 46.73 47.44 46.00 46.02 2,413,164 -0.59(-1.27%)
Feb 07, 2018 46.33 47.38 46.32 46.61 2,279,065 +0.09(+0.20%)
Feb 06, 2018 45.64 46.74 45.17 46.52 3,532,631 -0.11(-0.23%)
Feb 05, 2018 46.94 47.33 46.20 46.63 2,381,191 -0.39(-0.83%)
Feb 02, 2018 48.57 48.57 46.99 47.02 2,745,450 -1.80(-3.68%)
Feb 01, 2018 49.36 49.45 48.77 48.82 2,701,605 -0.57(-1.15%)
Jan 31, 2018 49.09 49.79 48.92 49.38 4,184,232 +0.36(+0.74%)
Jan 30, 2018 48.95 49.11 48.77 49.02 2,729,714 +0.09(+0.18%)
Jan 29, 2018 48.74 49.47 48.37 48.93 3,202,766 +0.15(+0.31%)
Jan 26, 2018 47.56 48.83 47.34 48.78 3,436,922 +1.07(+2.25%)
Jan 25, 2018 47.08 48.21 46.76 47.71 6,124,439 +2.27(+5.00%)
Jan 24, 2018 45.10 45.85 44.94 45.44 3,922,610 +0.54(+1.21%)
Jan 23, 2018 44.91 45.13 44.65 44.90 3,135,468 -0.11(-0.24%)
Jan 22, 2018 45.10 45.40 44.68 45.01 2,821,417 -0.03(-0.06%)
Jan 19, 2018 46.26 46.26 44.75 45.03 6,368,841 -1.69(-3.61%)
Jan 18, 2018 46.67 46.88 46.35 46.72 2,181,682 +0.12(+0.25%)
Jan 17, 2018 46.20 46.81 46.05 46.60 1,524,985 +0.62(+1.34%)
Jan 16, 2018 45.88 46.30 45.83 45.99 2,038,520 +0.13(+0.28%)
Jan 12, 2018 45.86 45.86 45.86 0 +0.00(+0.01%)
Jan 11, 2018 46.09 46.24 45.77 45.85 1,684,336 -0.26(-0.57%)
Jan 10, 2018 46.50 46.67 45.96 46.12 1,208,472 -0.70(-1.49%)
Jan 09, 2018 46.90 47.14 46.80 46.82 1,254,402 -0.05(-0.10%)
Jan 08, 2018 46.68 47.03 46.62 46.86 1,614,115 +0.05(+0.11%)
Jan 05, 2018 46.54 46.90 46.19 46.81 2,006,728 +0.45(+0.98%)
Jan 04, 2018 46.00 46.69 45.83 46.36 1,677,966 +0.29(+0.63%)
Jan 03, 2018 45.89 46.10 45.57 46.07 1,809,732 +0.11(+0.24%)
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.