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

Marriott International (NQ: MAR )

253.04 +2.33 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Aug 31, 2020 102.74 103.44 100.39 100.46 2,950,429 -3.27(-3.15%)
Aug 28, 2020 100.51 104.07 99.52 103.73 3,750,251 +4.36(+4.39%)
Aug 27, 2020 96.89 100.86 96.64 99.36 3,949,200 +4.30(+4.53%)
Aug 26, 2020 96.00 96.22 94.03 95.06 2,210,547 -1.36(-1.41%)
Aug 25, 2020 96.47 97.99 95.20 96.42 2,357,062 +0.86(+0.90%)
Aug 24, 2020 93.72 96.22 92.74 95.56 2,859,061 +2.56(+2.75%)
Aug 21, 2020 91.57 94.72 91.27 93.00 2,119,702 +1.22(+1.33%)
Aug 20, 2020 90.26 93.35 89.88 91.78 2,294,991 +0.02(+0.02%)
Aug 19, 2020 92.65 93.56 91.44 91.76 1,573,692 -0.43(-0.47%)
Aug 18, 2020 93.24 93.56 91.20 92.19 1,759,796 -1.25(-1.34%)
Aug 17, 2020 94.90 95.18 92.89 93.44 2,146,963 -0.28(-0.30%)
Aug 14, 2020 94.93 95.34 93.67 93.72 3,490,154 -0.48(-0.51%)
Aug 13, 2020 93.64 96.15 93.26 94.20 2,211,238 +0.46(+0.49%)
Aug 12, 2020 96.85 97.28 93.12 93.74 3,923,922 -0.96(-1.01%)
Aug 11, 2020 98.77 99.20 94.56 94.70 5,502,024 -0.12(-0.12%)
Aug 10, 2020 92.00 95.79 91.08 94.82 6,005,212 +3.27(+3.57%)
Aug 07, 2020 88.08 91.81 86.51 91.55 5,070,609 +3.31(+3.75%)
Aug 06, 2020 84.40 89.05 83.90 88.24 3,854,940 +3.05(+3.58%)
Aug 05, 2020 85.63 85.83 83.83 85.19 2,254,023 +1.14(+1.36%)
Aug 04, 2020 81.43 84.21 80.65 84.05 3,053,739 +3.03(+3.73%)
Aug 03, 2020 81.28 82.18 79.36 81.02 3,443,309 -0.81(-0.98%)
Jul 31, 2020 82.52 82.59 80.10 81.83 4,018,133 -1.64(-1.97%)
Jul 30, 2020 83.42 84.06 82.53 83.47 2,860,735 -1.59(-1.87%)
Jul 29, 2020 85.01 86.08 83.95 85.06 1,691,891 +0.58(+0.68%)
Jul 28, 2020 84.25 85.79 83.91 84.49 2,156,375 +0.27(+0.32%)
Jul 27, 2020 84.06 85.06 83.17 84.21 2,740,840 -1.20(-1.41%)
Jul 24, 2020 86.77 86.77 84.51 85.42 2,427,332 -1.44(-1.65%)
Jul 23, 2020 87.77 88.05 85.83 86.85 2,625,452 -1.80(-2.03%)
Jul 22, 2020 86.95 88.79 86.69 88.65 1,783,850 +0.83(+0.94%)
Jul 21, 2020 87.53 89.32 86.39 87.82 2,502,539 +1.44(+1.67%)
Jul 20, 2020 88.48 89.45 85.48 86.37 3,126,642 -2.93(-3.28%)
Jul 17, 2020 90.81 90.88 87.95 89.30 2,386,458 -1.59(-1.75%)
Jul 16, 2020 89.94 91.20 88.60 90.89 2,544,587 -0.90(-0.98%)
Jul 15, 2020 88.08 92.49 88.01 91.79 6,925,813 +6.75(+7.93%)
Jul 14, 2020 84.93 85.64 83.95 85.04 3,133,536 -0.37(-0.43%)
Jul 13, 2020 86.95 88.38 85.23 85.42 4,051,205 -0.99(-1.14%)
Jul 10, 2020 83.81 86.50 83.46 86.40 3,325,532 +2.21(+2.62%)
Jul 09, 2020 88.07 88.13 83.95 84.20 5,391,900 -3.66(-4.17%)
Jul 08, 2020 85.21 87.89 84.43 87.86 3,489,918 +2.51(+2.94%)
Jul 07, 2020 86.52 86.86 85.01 85.35 3,066,530 -2.34(-2.67%)
Jul 06, 2020 87.52 88.19 85.04 87.69 3,214,133 +1.98(+2.31%)
Jul 02, 2020 87.56 88.08 84.20 85.71 3,972,035 +1.15(+1.36%)
Jul 01, 2020 84.61 88.34 84.27 84.56 5,845,978 +0.87(+1.04%)
Jun 30, 2020 83.38 84.85 82.00 83.69 4,447,918 -0.85(-1.00%)
Jun 29, 2020 79.59 84.55 78.35 84.54 5,256,447 +5.53(+6.99%)
Jun 26, 2020 81.56 81.95 78.48 79.01 10,397,935 -3.03(-3.69%)
Jun 25, 2020 81.60 82.55 80.16 82.04 5,337,245 -0.94(-1.13%)
Jun 24, 2020 87.20 87.39 81.88 82.97 6,557,446 -5.49(-6.20%)
Jun 23, 2020 88.83 89.31 86.71 88.46 5,970,769 +0.43(+0.49%)
Jun 22, 2020 87.37 88.83 86.18 88.03 4,699,618 +0.49(+0.56%)
Jun 19, 2020 91.66 91.89 86.55 87.54 4,999,618 -3.00(-3.31%)
Jun 18, 2020 88.34 91.94 88.02 90.54 3,836,005 +1.58(+1.78%)
Jun 17, 2020 91.29 91.76 88.64 88.96 4,526,248 -2.79(-3.04%)
Jun 16, 2020 94.04 94.10 88.54 91.75 6,344,864 +3.12(+3.52%)
Jun 15, 2020 85.90 90.13 84.72 88.63 9,271,545 -1.43(-1.59%)
Jun 12, 2020 95.28 95.43 87.92 90.06 7,281,689 +0.80(+0.90%)
Jun 11, 2020 91.71 94.20 88.45 89.26 7,793,235 -10.91(-10.89%)
Jun 10, 2020 103.50 104.11 97.67 100.17 5,775,485 -4.59(-4.38%)
Jun 09, 2020 107.18 107.87 103.78 104.76 4,105,537 -5.68(-5.14%)
Jun 08, 2020 110.76 111.73 107.88 110.44 6,202,228 +5.06(+4.80%)
Jun 05, 2020 111.66 115.59 104.23 105.39 10,315,573 +3.07(+3.00%)
Jun 04, 2020 97.75 102.55 95.74 102.32 6,942,295 +4.80(+4.93%)
Jun 03, 2020 94.98 98.16 93.92 97.52 6,263,485 +4.19(+4.49%)
Jun 02, 2020 94.91 95.03 91.77 93.33 5,603,736 +0.57(+0.61%)
Jun 01, 2020 87.59 93.36 87.17 92.77 5,203,824 +6.37(+7.38%)
May 29, 2020 89.04 89.56 86.00 86.39 6,017,776 -3.07(-3.43%)
May 28, 2020 95.28 95.59 89.35 89.46 5,325,178 -6.17(-6.45%)
May 27, 2020 96.29 96.62 92.51 95.63 5,522,100 +2.97(+3.20%)
May 26, 2020 95.56 95.60 92.30 92.66 6,410,932 +3.78(+4.25%)
May 22, 2020 89.98 90.05 87.39 88.88 2,314,852 -0.29(-0.33%)
May 21, 2020 89.78 90.89 88.12 89.17 3,081,123 -1.30(-1.44%)
May 20, 2020 90.16 90.76 88.12 90.47 4,368,122 +1.96(+2.22%)
May 19, 2020 90.07 92.58 87.04 88.51 7,262,501 -2.88(-3.15%)
May 18, 2020 83.03 91.66 82.84 91.39 11,277,605 +13.53(+17.38%)
May 15, 2020 76.60 78.00 75.52 77.86 6,686,201 +0.50(+0.64%)
May 14, 2020 71.26 77.39 69.82 77.36 5,555,761 +3.89(+5.30%)
May 13, 2020 77.18 77.43 72.79 73.47 4,995,805 -3.97(-5.13%)
May 12, 2020 80.98 81.88 77.38 77.44 3,689,514 -2.91(-3.62%)
May 11, 2020 82.29 82.73 79.57 80.35 6,997,027 -4.74(-5.58%)
May 08, 2020 85.98 86.39 83.61 85.09 4,373,705 +1.16(+1.38%)
May 07, 2020 81.36 84.88 81.07 83.93 4,133,445 +4.75(+6.00%)
May 06, 2020 82.31 82.91 78.94 79.18 3,086,129 -2.49(-3.05%)
May 05, 2020 83.09 85.00 81.09 81.67 3,542,380 +1.05(+1.31%)
May 04, 2020 79.84 83.56 78.49 80.61 4,186,571 -2.12(-2.56%)
May 01, 2020 85.02 86.37 82.22 82.73 4,337,646 -6.04(-6.81%)
Apr 30, 2020 91.37 91.66 87.14 88.77 5,494,000 -4.93(-5.26%)
Apr 29, 2020 88.80 95.13 88.22 93.70 7,547,651 +8.37(+9.80%)
Apr 28, 2020 85.33 86.63 82.51 85.34 4,311,190 +2.10(+2.52%)
Apr 27, 2020 80.42 84.20 79.59 83.24 5,551,867 +4.45(+5.65%)
Apr 24, 2020 79.31 80.22 76.53 78.79 3,631,829 -0.38(-0.48%)
Apr 23, 2020 78.53 81.51 78.05 79.17 4,650,668 +1.05(+1.35%)
Apr 22, 2020 79.49 80.51 76.87 78.11 3,800,557 +0.12(+0.15%)
Apr 21, 2020 75.78 78.14 75.27 78.00 4,859,133 +0.13(+0.16%)
Apr 20, 2020 79.67 81.27 77.40 77.87 4,253,888 -4.38(-5.33%)
Apr 17, 2020 83.27 83.59 80.33 82.25 5,428,844 +3.78(+4.81%)
Apr 16, 2020 78.18 79.06 74.43 78.47 5,506,322 -0.33(-0.42%)
Apr 15, 2020 76.16 80.04 75.68 78.81 4,938,530 -1.90(-2.36%)
Apr 14, 2020 79.07 81.32 76.98 80.71 6,238,945 +4.48(+5.88%)
Apr 13, 2020 79.62 79.63 73.91 76.23 4,258,547 -3.14(-3.96%)
Apr 09, 2020 83.99 86.91 77.77 79.37 10,595,338 -1.19(-1.48%)
Apr 08, 2020 73.45 81.94 73.17 80.56 9,341,430 +8.50(+11.80%)
Apr 07, 2020 76.44 80.03 70.95 72.06 12,137,797 +3.15(+4.58%)
Apr 06, 2020 63.01 69.21 62.26 68.91 12,478,212 +11.24(+19.48%)
Apr 03, 2020 62.83 63.17 55.64 57.67 10,881,455 -3.83(-6.22%)
Apr 02, 2020 67.64 68.91 60.08 61.50 8,257,485 -6.00(-8.89%)
Apr 01, 2020 68.33 69.71 66.04 67.50 7,837,273 -5.53(-7.57%)
Mar 31, 2020 73.19 77.35 72.74 73.03 5,301,532 -1.32(-1.77%)
Mar 30, 2020 74.88 76.56 71.10 74.35 6,245,901 -2.63(-3.41%)
Mar 27, 2020 76.82 80.82 74.43 76.97 5,890,135 -3.87(-4.78%)
Mar 26, 2020 85.51 93.71 78.67 80.84 10,702,912 -2.38(-2.86%)
Mar 25, 2020 81.51 90.47 77.34 83.22 8,929,896 +5.96(+7.72%)
Mar 24, 2020 74.24 79.42 73.21 77.25 9,333,656 +8.80(+12.85%)
Mar 23, 2020 73.23 78.78 65.68 68.46 13,244,647 -4.34(-5.97%)
Mar 20, 2020 71.95 82.00 67.86 72.80 18,597,698 +7.59(+11.65%)
Mar 19, 2020 59.72 70.97 51.40 65.21 17,919,472 +2.92(+4.69%)
Mar 18, 2020 65.55 65.56 45.45 62.29 26,484,910 -11.16(-15.19%)
Mar 17, 2020 85.43 87.47 66.13 73.45 12,395,003 -10.91(-12.94%)
Mar 16, 2020 82.66 88.90 76.26 84.36 9,553,506 -8.97(-9.61%)
Mar 13, 2020 95.89 98.38 89.42 93.33 8,761,547 +1.85(+2.03%)
Mar 12, 2020 87.86 95.48 86.65 91.48 9,286,900 -6.25(-6.39%)
Mar 11, 2020 103.67 103.96 97.19 97.72 9,118,814 -9.61(-8.95%)
Mar 10, 2020 106.24 107.41 100.35 107.33 5,526,574 +5.62(+5.53%)
Mar 09, 2020 99.57 106.33 99.34 101.71 6,849,581 -6.31(-5.85%)
Mar 06, 2020 102.15 110.91 101.42 108.02 6,955,928 +0.43(+0.40%)
Mar 05, 2020 111.08 112.26 106.21 107.59 7,146,966 -7.92(-6.85%)
Mar 04, 2020 112.74 115.72 108.63 115.51 7,522,894 +3.95(+3.54%)
Mar 03, 2020 119.83 120.79 111.17 111.56 6,961,394 -8.47(-7.06%)
Mar 02, 2020 120.14 120.73 113.86 120.03 6,530,372 -1.02(-0.84%)
Feb 28, 2020 113.52 121.37 113.24 121.05 6,823,267 +4.26(+3.64%)
Feb 27, 2020 114.21 124.25 111.73 116.79 7,127,954 -0.07(-0.06%)
Feb 26, 2020 122.79 124.13 116.53 116.86 5,102,685 -3.78(-3.13%)
Feb 25, 2020 132.22 132.28 120.06 120.64 5,273,832 -10.45(-7.97%)
Feb 24, 2020 133.09 133.57 130.50 131.09 3,286,593 -8.18(-5.87%)
Feb 21, 2020 141.35 141.49 138.59 139.27 1,910,979 -3.50(-2.45%)
Feb 20, 2020 143.44 144.78 142.22 142.77 1,316,089 -0.77(-0.54%)
Feb 19, 2020 140.55 143.81 140.55 143.54 2,074,621 +2.62(+1.86%)
Feb 18, 2020 140.23 141.82 140.23 140.92 2,419,877 +0.04(+0.03%)
Feb 14, 2020 142.91 143.28 139.91 140.88 2,510,809 -1.77(-1.24%)
Feb 13, 2020 145.31 145.38 142.59 142.65 1,989,019 -3.95(-2.69%)
Feb 12, 2020 143.94 146.78 143.94 146.60 1,628,541 +3.49(+2.44%)
Feb 11, 2020 141.83 144.82 141.19 143.11 1,502,947 +1.42(+1.00%)
Feb 10, 2020 139.04 141.81 138.50 141.69 1,203,154 +1.61(+1.15%)
Feb 07, 2020 140.89 141.37 138.82 140.08 1,766,473 -2.09(-1.47%)
Feb 06, 2020 144.18 144.74 141.74 142.17 1,096,243 -1.45(-1.01%)
Feb 05, 2020 145.57 146.01 143.23 143.62 1,925,713 +0.30(+0.21%)
Feb 04, 2020 140.47 144.13 139.70 143.31 1,863,521 +5.75(+4.18%)
Feb 03, 2020 137.77 140.46 136.97 137.56 1,571,121 +1.38(+1.01%)
Jan 31, 2020 138.21 138.31 135.10 136.18 2,129,230 -3.16(-2.27%)
Jan 30, 2020 136.64 139.56 134.98 139.34 1,901,324 +0.68(+0.49%)
Jan 29, 2020 137.58 139.27 136.49 138.66 1,327,475 +1.32(+0.96%)
Jan 28, 2020 134.86 137.86 134.49 137.33 2,014,312 +3.16(+2.36%)
Jan 27, 2020 133.91 135.76 129.66 134.17 2,715,584 -2.94(-2.14%)
Jan 24, 2020 140.95 141.00 135.96 137.11 2,132,521 -3.83(-2.72%)
Jan 23, 2020 138.48 141.04 137.33 140.94 1,916,186 +0.82(+0.58%)
Jan 22, 2020 140.98 143.11 139.76 140.12 1,333,477 -0.24(-0.17%)
Jan 21, 2020 143.97 144.32 139.44 140.37 2,835,774 -5.73(-3.92%)
Jan 17, 2020 145.05 146.45 143.97 146.09 1,088,991 +1.20(+0.83%)
Jan 16, 2020 143.88 144.91 143.41 144.89 827,419 +1.67(+1.17%)
Jan 15, 2020 142.70 144.04 142.58 143.22 822,676 +0.15(+0.10%)
Jan 14, 2020 142.35 143.54 142.06 143.07 971,669 +0.34(+0.24%)
Jan 13, 2020 141.72 142.91 141.50 142.73 1,015,697 +1.37(+0.97%)
Jan 10, 2020 142.15 142.51 141.03 141.36 872,283 -1.03(-0.72%)
Jan 09, 2020 143.37 143.50 142.15 142.39 1,232,096 -0.27(-0.19%)
Jan 08, 2020 141.11 143.53 140.71 142.66 1,453,059 +1.74(+1.23%)
Jan 07, 2020 142.67 143.14 140.67 140.92 2,132,287 -2.33(-1.63%)
Jan 06, 2020 143.80 143.89 142.16 143.25 2,240,329 -1.88(-1.29%)
Jan 03, 2020 145.05 145.86 144.62 145.13 2,177,262 -2.16(-1.47%)
Jan 02, 2020 147.30 148.37 146.84 147.29 1,959,982 +0.06(+0.04%)
Dec 31, 2019 147.49 148.22 146.63 147.23 1,219,818 -0.43(-0.29%)
Dec 30, 2019 148.76 148.99 147.05 147.66 843,641 -0.84(-0.56%)
Dec 27, 2019 149.13 149.14 148.30 148.50 647,758 -0.39(-0.26%)
Dec 26, 2019 147.55 148.91 147.34 148.88 710,845 +1.58(+1.08%)
Dec 24, 2019 146.98 148.14 146.48 147.30 687,356 +0.25(+0.17%)
Dec 23, 2019 146.81 147.68 146.44 147.05 888,251 +0.43(+0.29%)
Dec 20, 2019 147.09 147.35 144.40 146.62 2,934,865 +0.74(+0.51%)
Dec 19, 2019 145.03 146.26 145.03 145.88 1,943,638 +0.48(+0.33%)
Dec 18, 2019 144.79 145.57 144.27 145.40 1,235,900 +0.62(+0.43%)
Dec 17, 2019 143.76 145.17 143.59 144.78 1,287,362 +0.98(+0.68%)
Dec 16, 2019 143.51 144.82 142.98 143.80 1,340,777 +1.69(+1.19%)
Dec 13, 2019 141.03 142.39 140.31 142.11 1,661,359 +1.03(+0.73%)
Dec 12, 2019 138.69 141.55 138.38 141.08 1,514,603 +2.28(+1.65%)
Dec 11, 2019 137.36 139.28 136.90 138.79 1,469,551 +2.12(+1.55%)
Dec 10, 2019 137.18 137.97 136.31 136.67 1,199,393 -0.76(-0.55%)
Dec 09, 2019 138.28 138.60 137.40 137.43 848,576 -0.91(-0.66%)
Dec 06, 2019 137.39 138.76 137.09 138.34 1,387,568 +1.94(+1.42%)
Dec 05, 2019 136.09 136.60 135.64 136.41 1,019,855 +1.01(+0.75%)
Dec 04, 2019 134.62 135.95 134.54 135.40 1,182,559 +0.68(+0.50%)
Dec 03, 2019 135.05 135.28 133.94 134.72 1,172,989 -1.82(-1.33%)
Dec 02, 2019 136.78 136.91 136.00 136.54 1,442,105 +0.07(+0.05%)
Nov 29, 2019 136.87 137.82 136.18 136.47 773,031 -0.95(-0.69%)
Nov 27, 2019 136.29 137.82 136.22 137.42 1,401,042 +3.42(+2.55%)
Nov 26, 2019 134.32 136.41 133.53 134.00 1,818,038 -0.16(-0.12%)
Nov 25, 2019 133.20 134.67 132.81 134.16 1,463,083 +1.68(+1.27%)
Nov 22, 2019 129.91 132.74 129.16 132.47 1,341,697 +3.18(+2.46%)
Nov 21, 2019 129.47 129.82 127.71 129.29 1,025,753 +0.26(+0.20%)
Nov 20, 2019 130.15 130.85 127.62 129.03 1,448,725 -2.22(-1.69%)
Nov 19, 2019 131.88 132.08 131.01 131.25 1,024,616 -0.20(-0.15%)
Nov 18, 2019 130.96 132.06 130.82 131.45 1,619,127 +0.16(+0.12%)
Nov 15, 2019 130.71 131.72 129.99 131.30 1,415,313 +0.94(+0.72%)
Nov 14, 2019 129.26 130.57 128.80 130.36 1,278,039 +0.87(+0.67%)
Nov 13, 2019 128.11 129.68 127.42 129.48 1,347,965 +1.09(+0.85%)
Nov 12, 2019 128.04 130.06 127.89 128.40 1,409,059 +0.75(+0.59%)
Nov 11, 2019 128.13 128.30 126.75 127.64 1,323,940 -1.40(-1.09%)
Nov 08, 2019 128.70 129.24 127.87 129.05 1,053,124 +0.13(+0.10%)
Nov 07, 2019 128.42 129.96 127.92 128.91 1,705,039 +0.47(+0.36%)
Nov 06, 2019 129.26 129.60 127.63 128.45 1,732,177 -1.07(-0.83%)
Nov 05, 2019 124.02 130.13 123.77 129.52 3,692,849 +3.42(+2.71%)
Nov 04, 2019 124.84 126.49 123.50 126.10 2,296,569 +2.02(+1.62%)
Nov 01, 2019 124.24 125.09 122.98 124.09 1,685,845 +1.48(+1.21%)
Oct 31, 2019 122.03 122.89 120.83 122.61 1,548,282 +0.11(+0.09%)
Oct 30, 2019 122.43 123.00 120.82 122.50 961,657 -0.09(-0.07%)
Oct 29, 2019 122.82 123.21 121.63 122.59 1,268,576 -0.07(-0.06%)
Oct 28, 2019 122.10 122.80 121.24 122.65 1,049,836 +0.41(+0.33%)
Oct 25, 2019 119.91 122.77 119.91 122.25 1,408,398 +1.82(+1.51%)
Oct 24, 2019 120.07 120.77 119.03 120.43 1,400,790 +0.78(+0.66%)
Oct 23, 2019 117.67 119.81 117.25 119.64 1,497,418 +1.40(+1.18%)
Oct 22, 2019 118.80 119.18 118.05 118.25 1,790,636 -0.92(-0.77%)
Oct 21, 2019 118.45 119.55 118.11 119.17 1,896,947 +1.89(+1.61%)
Oct 18, 2019 116.65 117.62 115.25 117.28 1,483,746 +0.47(+0.40%)
Oct 17, 2019 117.04 117.94 116.60 116.81 1,017,452 -0.50(-0.43%)
Oct 16, 2019 117.40 117.91 116.59 117.32 1,133,689 -0.02(-0.02%)
Oct 15, 2019 116.58 117.92 116.54 117.33 987,192 +0.98(+0.84%)
Oct 14, 2019 117.03 117.43 115.65 116.36 1,099,424 -1.05(-0.89%)
Oct 11, 2019 116.00 118.50 115.32 117.40 1,890,112 +2.90(+2.53%)
Oct 10, 2019 114.87 116.11 114.00 114.51 1,761,217 -0.29(-0.25%)
Oct 09, 2019 114.89 115.35 113.59 114.80 1,505,526 +0.80(+0.70%)
Oct 08, 2019 114.52 115.22 113.21 114.00 1,776,572 -1.48(-1.28%)
Oct 07, 2019 116.34 116.95 115.17 115.48 1,787,432 -1.61(-1.37%)
Oct 04, 2019 116.22 117.25 115.87 117.09 1,975,266 +1.78(+1.55%)
Oct 03, 2019 116.54 116.92 114.84 115.31 2,445,551 -1.27(-1.09%)
Oct 02, 2019 118.49 118.49 115.87 116.58 2,012,734 -2.98(-2.49%)
Oct 01, 2019 121.15 122.47 119.47 119.55 1,905,534 -0.94(-0.78%)
Sep 30, 2019 117.02 120.73 116.90 120.49 2,894,630 +3.49(+2.98%)
Sep 27, 2019 118.66 119.17 116.28 117.01 3,319,051 -0.87(-0.74%)
Sep 26, 2019 118.55 119.06 117.57 117.88 2,804,337 -1.32(-1.10%)
Sep 25, 2019 118.68 119.53 117.50 119.19 3,024,072 +0.64(+0.54%)
Sep 24, 2019 122.18 122.18 118.38 118.56 2,855,737 -3.37(-2.76%)
Sep 23, 2019 122.31 122.85 121.49 121.93 3,194,250 -1.08(-0.88%)
Sep 20, 2019 125.05 125.42 122.91 123.01 3,163,090 -2.50(-1.99%)
Sep 19, 2019 126.42 127.26 125.38 125.51 1,127,498 -0.62(-0.49%)
Sep 18, 2019 126.07 126.41 124.70 126.13 1,130,598 -0.36(-0.28%)
Sep 17, 2019 126.61 127.33 125.73 126.49 908,023 +0.08(+0.06%)
Sep 16, 2019 128.66 128.66 126.12 126.41 1,352,764 -3.40(-2.62%)
Sep 13, 2019 128.84 131.24 128.43 129.81 1,205,782 +1.43(+1.12%)
Sep 12, 2019 129.34 130.18 128.26 128.38 1,114,890 -0.56(-0.44%)
Sep 11, 2019 127.30 129.43 126.75 128.94 1,665,815 +1.36(+1.06%)
Sep 10, 2019 125.95 127.61 124.66 127.58 1,299,505 +1.72(+1.37%)
Sep 09, 2019 125.75 125.90 124.36 125.86 1,332,593 +0.47(+0.37%)
Sep 06, 2019 124.50 125.73 124.06 125.40 1,156,135 +0.94(+0.76%)
Sep 05, 2019 122.94 124.85 122.00 124.46 3,036,493 +2.68(+2.20%)
Sep 04, 2019 121.69 122.10 121.03 121.77 2,551,059 +1.38(+1.14%)
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.