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

Marriott International (NQ: MAR )

244.39 -0.07 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2022 157.71 162.40 156.65 162.38 2,711,527 +4.02(+2.54%)
Nov 29, 2022 156.14 159.24 156.14 158.36 1,857,847 +2.33(+1.49%)
Nov 28, 2022 158.83 158.88 155.82 156.03 1,890,339 -3.58(-2.24%)
Nov 25, 2022 158.66 160.89 158.35 159.61 935,579 +1.03(+0.65%)
Nov 23, 2022 159.94 160.56 158.19 158.58 1,482,379 -1.43(-0.90%)
Nov 22, 2022 158.01 160.32 156.69 160.01 1,536,406 +2.76(+1.75%)
Nov 21, 2022 158.04 159.44 156.67 157.25 1,349,691 -1.16(-0.73%)
Nov 18, 2022 158.85 159.79 157.17 158.41 1,903,783 +1.71(+1.09%)
Nov 17, 2022 155.07 156.79 154.28 156.70 1,681,595 -1.60(-1.01%)
Nov 16, 2022 158.46 159.22 157.11 158.30 2,106,547 -0.17(-0.11%)
Nov 15, 2022 158.00 159.87 156.26 158.47 2,045,246 +2.20(+1.40%)
Nov 14, 2022 158.69 161.04 156.01 156.27 2,125,756 -4.16(-2.60%)
Nov 11, 2022 156.73 161.52 156.56 160.44 2,689,477 +5.68(+3.67%)
Nov 10, 2022 152.63 155.32 152.62 154.75 2,492,058 +8.24(+5.62%)
Nov 09, 2022 145.25 150.03 145.06 146.51 2,180,970 -0.91(-0.62%)
Nov 08, 2022 146.03 149.60 145.42 147.43 1,796,827 +2.11(+1.45%)
Nov 07, 2022 146.49 146.97 142.04 145.32 2,081,229 -0.60(-0.41%)
Nov 04, 2022 146.39 148.19 144.33 145.92 3,412,668 +2.43(+1.69%)
Nov 03, 2022 146.73 147.73 140.98 143.49 2,990,456 -6.38(-4.26%)
Nov 02, 2022 155.71 149.19 149.87 2,650,520 -6.94(-4.42%)
Nov 01, 2022 159.10 159.67 155.97 156.80 1,606,157 -0.04(-0.02%)
Oct 31, 2022 155.51 159.22 154.91 156.84 2,544,951 +0.45(+0.29%)
Oct 28, 2022 153.06 156.74 152.12 156.39 1,834,438 +3.33(+2.18%)
Oct 27, 2022 153.59 155.23 152.81 153.06 1,658,605 +1.19(+0.78%)
Oct 26, 2022 153.47 155.58 151.00 151.87 2,515,895 -0.38(-0.25%)
Oct 25, 2022 151.21 152.92 149.98 152.25 1,732,187 +0.44(+0.29%)
Oct 24, 2022 151.12 153.27 149.30 151.81 2,008,969 +1.46(+0.97%)
Oct 21, 2022 143.71 150.86 143.51 150.35 2,388,312 +5.85(+4.05%)
Oct 20, 2022 147.49 150.04 144.16 144.51 1,437,563 -2.42(-1.65%)
Oct 19, 2022 145.60 148.57 145.60 146.93 1,197,693 +0.00(+0.00%)
Oct 18, 2022 148.39 150.74 145.54 146.93 1,910,034 +2.10(+1.45%)
Oct 17, 2022 143.99 145.40 142.86 144.83 2,102,939 +4.23(+3.01%)
Oct 14, 2022 143.03 144.82 139.61 140.60 2,119,411 +0.30(+0.22%)
Oct 13, 2022 135.93 141.17 134.46 140.29 2,448,517 +1.32(+0.95%)
Oct 12, 2022 135.67 140.32 134.49 138.97 1,894,164 +3.02(+2.22%)
Oct 11, 2022 137.96 138.67 134.45 135.96 1,912,898 -1.67(-1.22%)
Oct 10, 2022 139.22 140.48 136.62 137.63 1,540,534 -0.98(-0.71%)
Oct 07, 2022 139.03 139.27 136.46 138.61 2,459,352 -2.52(-1.78%)
Oct 06, 2022 143.77 145.24 140.67 141.13 1,687,776 -3.05(-2.11%)
Oct 05, 2022 142.33 145.18 141.86 144.17 1,520,035 -0.37(-0.26%)
Oct 04, 2022 141.44 145.68 140.47 144.55 2,172,903 +6.62(+4.80%)
Oct 03, 2022 139.19 139.75 135.88 137.92 2,150,939 +0.65(+0.47%)
Sep 30, 2022 137.04 141.04 135.45 137.28 2,144,711 -0.36(-0.26%)
Sep 29, 2022 139.08 139.41 136.14 137.64 1,909,952 -3.24(-2.30%)
Sep 28, 2022 136.22 141.61 135.68 140.88 2,127,665 +5.03(+3.71%)
Sep 27, 2022 136.55 138.23 134.09 135.85 2,298,134 +2.41(+1.81%)
Sep 26, 2022 134.97 137.35 133.24 133.44 1,987,435 -1.23(-0.92%)
Sep 23, 2022 135.33 135.50 133.12 134.67 2,464,998 -2.58(-1.88%)
Sep 22, 2022 144.03 144.44 136.81 137.25 3,616,338 -7.90(-5.44%)
Sep 21, 2022 153.12 153.30 145.12 145.14 3,349,591 -8.66(-5.63%)
Sep 20, 2022 153.52 155.17 151.68 153.80 2,146,759 -0.34(-0.22%)
Sep 19, 2022 149.83 154.99 149.54 154.15 2,013,758 +2.39(+1.58%)
Sep 16, 2022 157.04 157.04 150.15 151.75 3,440,370 -7.44(-4.67%)
Sep 15, 2022 160.10 163.15 158.43 159.19 1,901,339 -0.03(-0.02%)
Sep 14, 2022 154.77 159.36 153.44 159.22 1,827,307 +4.56(+2.95%)
Sep 13, 2022 155.74 158.44 153.83 154.66 2,308,143 -5.78(-3.60%)
Sep 12, 2022 160.60 161.63 159.47 160.44 1,635,388 +1.39(+0.87%)
Sep 09, 2022 157.11 159.44 156.92 159.04 1,421,636 +2.90(+1.86%)
Sep 08, 2022 153.19 156.19 152.34 156.14 1,726,036 +1.76(+1.14%)
Sep 07, 2022 149.58 154.71 149.19 154.38 2,287,598 +5.12(+3.43%)
Sep 06, 2022 152.04 153.05 147.43 149.26 1,715,924 -1.82(-1.21%)
Sep 02, 2022 151.83 154.47 150.30 151.08 1,893,713 +0.24(+0.16%)
Sep 01, 2022 149.32 151.02 146.84 150.84 2,344,903 +0.24(+0.16%)
Aug 31, 2022 151.10 152.72 150.21 150.60 2,288,576 +0.39(+0.26%)
Aug 30, 2022 153.52 154.08 149.88 150.21 2,028,994 -2.33(-1.53%)
Aug 29, 2022 151.81 153.59 151.31 152.54 1,587,978 -0.95(-0.62%)
Aug 26, 2022 159.74 160.51 153.06 153.49 1,784,395 -5.86(-3.68%)
Aug 25, 2022 157.98 159.91 157.37 159.35 1,300,780 +2.68(+1.71%)
Aug 24, 2022 154.58 157.25 154.58 156.66 2,028,336 +1.26(+0.81%)
Aug 23, 2022 155.12 157.28 155.12 155.40 1,455,611 +0.71(+0.46%)
Aug 22, 2022 155.03 156.46 154.25 154.69 1,447,475 -3.39(-2.14%)
Aug 19, 2022 160.09 160.90 157.60 158.08 1,431,150 -3.59(-2.22%)
Aug 18, 2022 160.33 162.11 159.70 161.68 1,116,015 +1.45(+0.90%)
Aug 17, 2022 160.64 161.35 158.57 160.23 1,482,399 -2.32(-1.43%)
Aug 16, 2022 159.18 162.86 158.87 162.55 1,912,162 +2.99(+1.88%)
Aug 15, 2022 158.52 160.75 158.11 159.56 1,334,720 -0.87(-0.54%)
Aug 12, 2022 158.40 160.71 157.32 160.43 1,690,524 +2.88(+1.82%)
Aug 11, 2022 159.91 160.69 157.13 157.55 1,354,413 -0.11(-0.07%)
Aug 10, 2022 158.23 159.19 156.73 157.66 1,514,110 +2.40(+1.54%)
Aug 09, 2022 154.56 156.03 153.19 155.27 1,533,556 +0.51(+0.33%)
Aug 08, 2022 154.07 157.60 153.90 154.76 1,479,710 +1.23(+0.80%)
Aug 05, 2022 154.23 155.66 152.47 153.53 2,194,815 -1.94(-1.25%)
Aug 04, 2022 155.89 156.24 153.69 155.46 1,367,770 -0.34(-0.22%)
Aug 03, 2022 155.76 157.50 155.09 155.80 2,302,318 +1.08(+0.70%)
Aug 02, 2022 158.60 158.62 152.13 154.73 3,272,157 -1.30(-0.83%)
Aug 01, 2022 154.49 156.47 152.92 156.03 2,096,536 +0.73(+0.47%)
Jul 29, 2022 154.02 156.28 153.15 155.29 1,980,963 +0.71(+0.46%)
Jul 28, 2022 154.62 156.07 151.42 154.58 1,747,376 +0.48(+0.31%)
Jul 27, 2022 151.64 155.71 151.40 154.10 2,721,192 +6.41(+4.34%)
Jul 26, 2022 148.71 149.41 147.22 147.69 2,078,266 -1.91(-1.27%)
Jul 25, 2022 149.42 150.00 146.87 149.59 1,578,446 +2.03(+1.38%)
Jul 22, 2022 149.12 151.31 146.95 147.56 2,311,009 -0.09(-0.06%)
Jul 21, 2022 147.65 148.52 144.48 147.65 1,817,307 -1.56(-1.05%)
Jul 20, 2022 147.42 150.11 146.67 149.21 1,976,008 +1.64(+1.11%)
Jul 19, 2022 142.85 147.90 142.70 147.57 2,588,529 +6.19(+4.38%)
Jul 18, 2022 141.97 145.71 140.50 141.38 2,074,572 +1.21(+0.87%)
Jul 15, 2022 139.44 141.23 138.51 140.17 2,119,343 +2.51(+1.83%)
Jul 14, 2022 134.90 138.12 134.89 137.66 2,452,537 -0.02(-0.01%)
Jul 13, 2022 133.24 138.96 132.69 137.68 2,390,140 +1.56(+1.15%)
Jul 12, 2022 133.89 138.12 133.89 136.11 1,730,026 +1.41(+1.05%)
Jul 11, 2022 134.06 135.45 132.15 134.70 2,210,761 -0.04(-0.03%)
Jul 08, 2022 135.60 135.75 132.55 134.74 1,668,499 -0.86(-0.63%)
Jul 07, 2022 134.42 136.71 133.93 135.60 2,062,930 +2.96(+2.23%)
Jul 06, 2022 135.87 136.61 130.58 132.64 1,923,083 -2.97(-2.19%)
Jul 05, 2022 132.90 135.67 131.02 135.61 2,420,807 -0.48(-0.35%)
Jul 01, 2022 132.73 136.16 131.63 136.09 2,088,374 +3.10(+2.33%)
Jun 30, 2022 132.12 135.07 130.12 132.99 3,455,897 -1.68(-1.25%)
Jun 29, 2022 135.61 136.52 132.71 134.67 2,715,699 -0.94(-0.69%)
Jun 28, 2022 139.56 142.82 135.43 135.61 2,292,448 -1.47(-1.07%)
Jun 27, 2022 136.50 137.96 135.27 137.08 2,103,145 +0.78(+0.57%)
Jun 24, 2022 132.00 137.94 130.31 136.30 3,145,932 +6.19(+4.76%)
Jun 23, 2022 134.61 134.64 128.10 130.11 3,396,352 -3.32(-2.49%)
Jun 22, 2022 136.34 138.44 132.97 133.43 4,205,991 -5.01(-3.62%)
Jun 21, 2022 144.55 144.71 138.04 138.44 3,431,229 -3.57(-2.51%)
Jun 17, 2022 142.60 144.36 139.63 142.01 3,352,128 +0.07(+0.05%)
Jun 16, 2022 146.52 147.45 141.38 141.94 2,670,120 -9.43(-6.23%)
Jun 15, 2022 151.32 153.67 149.72 151.36 2,097,735 +2.52(+1.69%)
Jun 14, 2022 150.44 151.30 146.94 148.84 2,727,748 +0.12(+0.08%)
Jun 13, 2022 150.58 151.14 146.54 148.72 4,121,379 -7.60(-4.86%)
Jun 10, 2022 161.37 163.31 156.21 156.32 2,798,989 -7.61(-4.64%)
Jun 09, 2022 169.24 169.24 163.92 163.93 1,482,223 -5.42(-3.20%)
Jun 08, 2022 171.38 171.78 167.96 169.35 1,731,994 -3.90(-2.25%)
Jun 07, 2022 171.87 173.88 169.81 173.25 1,366,758 -0.42(-0.24%)
Jun 06, 2022 173.07 175.26 171.40 173.67 1,426,426 +2.89(+1.69%)
Jun 03, 2022 168.96 171.51 168.15 170.77 1,401,437 +0.22(+0.13%)
Jun 02, 2022 166.96 170.71 166.60 170.55 1,789,524 +3.75(+2.25%)
Jun 01, 2022 168.71 170.14 164.13 166.80 1,768,937 -0.97(-0.58%)
May 31, 2022 167.25 169.05 164.59 167.77 2,275,534 -0.96(-0.57%)
May 27, 2022 166.67 173.07 166.67 168.73 2,441,368 +2.34(+1.40%)
May 26, 2022 156.79 167.88 156.79 166.39 3,776,879 +10.38(+6.66%)
May 25, 2022 148.03 156.79 147.42 156.01 3,149,698 +6.76(+4.53%)
May 24, 2022 152.22 153.21 146.44 149.25 2,355,697 -5.20(-3.37%)
May 23, 2022 153.00 155.63 149.92 154.45 1,873,925 +2.67(+1.76%)
May 20, 2022 155.88 156.09 148.07 151.78 2,153,032 -1.67(-1.09%)
May 19, 2022 149.89 156.05 148.87 153.46 2,278,564 +2.85(+1.90%)
May 18, 2022 159.12 160.73 149.61 150.60 3,833,423 -10.60(-6.58%)
May 17, 2022 162.64 163.61 158.89 161.20 2,354,810 +2.47(+1.56%)
May 16, 2022 162.02 162.70 157.82 158.73 2,421,633 -3.98(-2.45%)
May 13, 2022 162.32 163.76 160.12 162.71 2,835,371 +3.29(+2.06%)
May 12, 2022 161.50 163.29 156.12 159.42 2,683,985 -3.53(-2.17%)
May 11, 2022 163.60 168.35 161.81 162.96 3,046,907 -1.10(-0.67%)
May 10, 2022 164.03 166.16 160.97 164.06 2,658,262 +4.14(+2.59%)
May 09, 2022 166.88 166.88 158.21 159.92 4,158,147 -8.46(-5.03%)
May 06, 2022 173.91 174.25 165.22 168.38 2,832,120 -5.02(-2.89%)
May 05, 2022 175.38 179.11 170.98 173.40 3,252,388 -3.49(-1.98%)
May 04, 2022 171.78 177.21 168.18 176.89 4,389,066 +8.00(+4.74%)
May 03, 2022 174.36 174.40 166.69 168.89 4,294,351 -4.98(-2.86%)
May 02, 2022 174.66 175.99 169.12 173.87 2,653,454 +0.61(+0.35%)
Apr 29, 2022 178.58 180.69 172.72 173.26 2,674,863 -6.87(-3.81%)
Apr 28, 2022 177.36 181.70 175.75 180.13 2,395,254 +4.25(+2.42%)
Apr 27, 2022 173.66 177.47 171.69 175.88 1,853,650 +2.88(+1.66%)
Apr 26, 2022 176.66 178.78 172.57 173.00 2,136,302 -5.10(-2.87%)
Apr 25, 2022 174.58 178.31 172.76 178.10 2,426,295 +2.92(+1.67%)
Apr 22, 2022 179.35 179.75 174.65 175.18 1,918,936 -4.57(-2.54%)
Apr 21, 2022 188.90 191.20 179.29 179.75 2,976,472 -5.98(-3.22%)
Apr 20, 2022 184.47 189.14 184.25 185.74 3,586,821 +1.48(+0.81%)
Apr 19, 2022 177.91 185.00 177.68 184.25 2,843,352 +5.50(+3.07%)
Apr 18, 2022 174.93 180.51 174.93 178.76 3,033,756 +2.58(+1.46%)
Apr 14, 2022 171.97 177.16 171.97 176.18 3,720,940 +4.85(+2.83%)
Apr 13, 2022 160.22 172.02 160.07 171.33 3,425,678 +12.00(+7.53%)
Apr 12, 2022 160.68 161.98 158.39 159.32 1,587,800 +0.77(+0.49%)
Apr 11, 2022 158.07 161.59 157.78 158.55 1,436,370 -1.38(-0.86%)
Apr 08, 2022 159.69 161.34 158.50 159.93 1,559,804 -0.78(-0.49%)
Apr 07, 2022 161.61 162.62 158.47 160.71 2,672,769 -1.47(-0.91%)
Apr 06, 2022 167.64 167.64 161.65 162.18 2,233,732 -7.64(-4.50%)
Apr 05, 2022 170.23 172.37 167.87 169.83 1,583,133 -0.63(-0.37%)
Apr 04, 2022 169.21 170.84 167.50 170.46 1,429,163 +0.95(+0.56%)
Apr 01, 2022 172.68 174.10 168.47 169.51 1,947,117 -2.02(-1.18%)
Mar 31, 2022 172.94 175.00 171.50 171.53 2,426,011 -0.68(-0.40%)
Mar 30, 2022 173.28 174.82 171.19 172.22 2,340,181 -1.82(-1.05%)
Mar 29, 2022 170.06 174.68 169.92 174.04 2,259,480 +6.60(+3.94%)
Mar 28, 2022 167.97 168.43 165.08 167.44 1,245,471 +0.04(+0.02%)
Mar 25, 2022 167.87 169.52 166.65 167.41 1,463,193 -0.45(-0.27%)
Mar 24, 2022 164.95 167.86 163.19 167.85 1,839,934 +4.23(+2.58%)
Mar 23, 2022 165.35 166.88 163.19 163.63 2,775,299 -2.85(-1.71%)
Mar 22, 2022 167.55 168.73 165.90 166.48 2,056,433 +0.61(+0.36%)
Mar 21, 2022 165.87 166.14 163.82 165.87 1,813,939 -1.21(-0.72%)
Mar 18, 2022 166.18 169.28 163.63 167.08 3,629,463 -0.05(-0.03%)
Mar 17, 2022 166.24 167.14 164.10 167.13 1,621,165 -1.03(-0.61%)
Mar 16, 2022 164.16 168.36 163.02 168.16 2,356,834 +5.75(+3.54%)
Mar 15, 2022 160.00 163.32 159.72 162.41 2,353,385 +4.53(+2.87%)
Mar 14, 2022 158.38 160.19 156.27 157.88 1,964,771 +0.12(+0.07%)
Mar 11, 2022 160.41 161.56 157.43 157.76 2,373,204 -0.90(-0.57%)
Mar 10, 2022 152.79 160.28 152.31 158.66 2,636,510 +3.02(+1.94%)
Mar 09, 2022 154.41 158.66 153.96 155.64 3,595,849 +6.52(+4.37%)
Mar 08, 2022 145.35 155.29 142.57 149.12 5,060,225 +4.62(+3.19%)
Mar 07, 2022 155.40 155.40 144.38 144.51 3,860,795 -10.95(-7.04%)
Mar 04, 2022 159.09 160.00 153.00 155.46 2,928,828 -6.04(-3.74%)
Mar 03, 2022 165.67 167.41 160.50 161.50 2,498,313 -2.69(-1.64%)
Mar 02, 2022 163.56 166.91 162.91 164.19 2,212,650 +3.24(+2.01%)
Mar 01, 2022 164.65 165.93 159.95 160.95 2,957,014 -5.10(-3.07%)
Feb 28, 2022 166.30 168.35 163.51 166.06 2,637,089 -4.13(-2.43%)
Feb 25, 2022 166.44 170.41 164.65 170.19 2,874,850 +5.49(+3.33%)
Feb 24, 2022 159.15 165.48 159.04 164.70 4,438,741 +0.76(+0.46%)
Feb 23, 2022 169.96 170.36 163.35 163.94 3,600,050 -5.03(-2.98%)
Feb 22, 2022 170.43 171.60 165.74 168.97 2,810,862 -1.76(-1.03%)
Feb 18, 2022 170.72 0 -3.17(-1.82%)
Feb 17, 2022 175.85 177.42 173.45 173.90 3,438,216 -4.97(-2.78%)
Feb 16, 2022 174.03 180.55 173.73 178.86 3,342,535 +2.01(+1.14%)
Feb 15, 2022 171.68 176.99 170.35 176.85 4,369,141 +9.63(+5.76%)
Feb 14, 2022 166.46 170.22 165.36 167.22 2,739,988 +1.41(+0.85%)
Feb 11, 2022 170.96 172.98 164.63 165.81 2,888,617 -4.68(-2.75%)
Feb 10, 2022 166.79 172.25 165.93 170.49 2,172,024 +1.12(+0.66%)
Feb 09, 2022 168.42 172.28 167.90 169.37 2,153,355 +1.93(+1.15%)
Feb 08, 2022 163.05 167.91 161.33 167.43 2,614,359 +5.38(+3.32%)
Feb 07, 2022 159.21 163.23 158.85 162.06 2,232,012 +3.22(+2.03%)
Feb 04, 2022 157.15 159.78 155.11 158.84 2,258,899 +0.71(+0.45%)
Feb 03, 2022 156.16 160.54 158.12 2,991,804 +1.11(+0.71%)
Feb 02, 2022 159.42 159.71 156.27 157.01 4,007,826 -2.10(-1.32%)
Feb 01, 2022 157.25 159.75 156.48 159.11 1,798,196 +1.85(+1.18%)
Jan 31, 2022 154.74 157.42 157.25 2,020,557 +1.70(+1.09%)
Jan 28, 2022 150.31 155.68 149.09 155.56 1,978,204 +5.53(+3.69%)
Jan 27, 2022 155.80 157.00 148.48 150.02 2,422,174 -4.90(-3.16%)
Jan 26, 2022 154.25 160.07 152.93 154.92 2,403,442 +1.66(+1.08%)
Jan 25, 2022 150.26 154.45 146.74 153.26 2,249,170 +1.26(+0.83%)
Jan 24, 2022 150.31 152.75 147.31 152.00 3,624,624 -1.22(-0.80%)
Jan 21, 2022 152.94 156.36 150.79 153.22 4,862,354 +0.28(+0.19%)
Jan 20, 2022 151.82 157.81 151.64 152.94 2,212,898 +2.44(+1.62%)
Jan 19, 2022 156.09 156.14 150.41 150.50 2,455,249 -5.18(-3.33%)
Jan 18, 2022 156.28 157.25 153.90 155.68 2,138,907 -3.21(-2.02%)
Jan 14, 2022 158.89 0 -1.67(-1.04%)
Jan 13, 2022 160.98 163.29 160.16 160.56 1,659,538 -0.34(-0.21%)
Jan 12, 2022 162.36 162.87 158.76 160.91 1,645,905 -0.33(-0.21%)
Jan 11, 2022 158.08 161.68 156.23 161.24 2,193,778 +3.07(+1.94%)
Jan 10, 2022 163.24 163.24 156.29 158.16 2,283,126 -4.50(-2.77%)
Jan 07, 2022 162.02 164.70 160.74 162.66 1,545,907 +1.41(+0.87%)
Jan 06, 2022 161.33 162.47 160.29 161.26 1,456,572 +0.83(+0.52%)
Jan 05, 2022 164.23 164.95 160.39 160.43 1,697,010 -3.55(-2.17%)
Jan 04, 2022 162.77 167.05 161.82 163.98 2,183,197 +4.00(+2.50%)
Jan 03, 2022 161.11 162.42 157.36 159.98 1,881,998 -1.30(-0.80%)
Dec 31, 2021 160.90 162.19 160.13 161.28 924,877 +0.37(+0.23%)
Dec 30, 2021 162.55 163.95 160.78 160.91 860,552 -1.65(-1.01%)
Dec 29, 2021 162.36 163.56 161.53 162.55 927,849 -0.20(-0.12%)
Dec 28, 2021 161.93 163.64 161.31 162.75 1,329,068 +0.04(+0.02%)
Dec 27, 2021 160.52 163.08 159.53 162.71 1,167,960 +1.48(+0.92%)
Dec 23, 2021 160.31 161.81 158.65 161.23 1,566,454 +2.55(+1.61%)
Dec 22, 2021 154.76 159.31 154.56 158.68 2,049,943 +4.16(+2.69%)
Dec 21, 2021 147.30 154.89 147.30 154.52 2,325,047 +8.43(+5.77%)
Dec 20, 2021 143.46 147.61 142.29 146.09 2,833,600 -0.50(-0.34%)
Dec 17, 2021 145.80 148.19 143.97 146.59 3,688,477 -0.56(-0.38%)
Dec 16, 2021 147.53 149.44 146.49 147.14 2,805,365 -0.41(-0.28%)
Dec 15, 2021 149.32 150.24 145.08 147.55 2,281,866 -2.76(-1.84%)
Dec 14, 2021 149.10 152.20 148.89 150.31 1,586,843 +0.32(+0.21%)
Dec 13, 2021 155.25 155.85 149.74 149.99 2,398,276 -6.96(-4.43%)
Dec 10, 2021 154.41 157.09 152.28 156.95 1,747,477 +3.32(+2.16%)
Dec 09, 2021 152.51 154.68 151.63 153.63 1,130,265 -0.22(-0.15%)
Dec 08, 2021 153.68 155.74 152.07 153.86 1,658,286 +1.08(+0.71%)
Dec 07, 2021 154.69 158.29 151.97 152.78 2,475,961 -0.17(-0.11%)
Dec 06, 2021 148.57 155.66 148.57 152.94 2,481,284 +6.56(+4.48%)
Dec 03, 2021 147.93 148.56 143.28 146.38 3,180,882 -1.11(-0.75%)
Dec 02, 2021 139.93 148.93 139.70 147.50 3,172,887 +8.41(+6.05%)
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.