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

Public Storage (NY: PSA )

282.60 +6.86 (+2.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 277.80 280.27 277.38 279.44 1,035,033 +2.27(+0.82%)
Apr 27, 2023 273.90 277.25 273.87 277.17 888,531 +3.60(+1.32%)
Apr 26, 2023 274.86 276.96 272.20 273.56 1,197,064 -1.30(-0.47%)
Apr 25, 2023 273.38 275.72 272.13 274.86 1,113,415 +1.80(+0.66%)
Apr 24, 2023 275.30 275.30 271.08 273.06 810,074 -0.37(-0.13%)
Apr 21, 2023 274.52 275.18 272.18 273.43 699,692 +0.81(+0.30%)
Apr 20, 2023 273.44 274.36 270.49 272.63 1,177,818 -1.41(-0.52%)
Apr 19, 2023 274.56 276.71 272.53 274.04 1,216,428 -1.37(-0.50%)
Apr 18, 2023 277.94 280.24 274.59 275.41 1,290,615 -3.70(-1.32%)
Apr 17, 2023 274.54 279.19 273.41 279.11 929,393 +3.92(+1.42%)
Apr 14, 2023 288.91 291.48 273.30 275.19 1,876,537 -13.42(-4.65%)
Apr 13, 2023 296.46 296.47 286.89 288.62 1,418,935 -8.19(-2.76%)
Apr 12, 2023 298.92 299.96 296.67 296.81 930,432 -0.85(-0.29%)
Apr 11, 2023 295.64 298.66 294.20 297.66 1,175,842 +2.46(+0.83%)
Apr 10, 2023 293.27 295.27 292.02 295.20 729,367 +0.63(+0.22%)
Apr 06, 2023 292.39 294.57 290.38 294.57 1,044,673 +3.34(+1.15%)
Apr 05, 2023 291.81 293.07 288.27 291.22 1,599,062 -0.95(-0.32%)
Apr 04, 2023 290.98 297.94 290.42 292.17 1,992,479 +0.53(+0.18%)
Apr 03, 2023 290.87 299.37 290.19 291.64 3,751,880 +5.27(+1.84%)
Mar 31, 2023 280.62 286.52 280.17 286.37 1,240,046 +7.11(+2.55%)
Mar 30, 2023 278.29 279.87 276.96 279.26 736,759 +4.17(+1.52%)
Mar 29, 2023 270.00 275.33 268.48 275.09 793,034 +7.81(+2.92%)
Mar 28, 2023 269.41 271.61 266.63 267.28 674,224 -4.12(-1.52%)
Mar 27, 2023 273.01 274.13 270.99 271.40 597,526 -0.24(-0.09%)
Mar 24, 2023 267.27 271.94 266.94 271.64 585,686 +4.13(+1.54%)
Mar 23, 2023 270.26 273.57 267.02 267.51 885,955 -2.59(-0.96%)
Mar 22, 2023 274.73 278.07 269.97 270.10 1,161,659 -7.53(-2.71%)
Mar 21, 2023 282.82 283.49 273.62 277.63 1,383,214 -5.17(-1.83%)
Mar 20, 2023 279.29 283.97 277.23 282.80 1,376,269 +2.56(+0.91%)
Mar 17, 2023 280.38 283.55 278.27 280.24 2,365,410 +0.77(+0.27%)
Mar 16, 2023 272.91 279.66 270.60 279.47 1,089,348 +5.97(+2.18%)
Mar 15, 2023 271.98 274.34 269.79 273.50 1,125,325 +0.87(+0.32%)
Mar 14, 2023 275.06 276.48 269.44 272.63 1,187,664 +1.00(+0.37%)
Mar 13, 2023 262.00 277.64 262.00 271.63 1,604,829 +7.62(+2.89%)
Mar 10, 2023 277.64 277.66 263.98 264.01 1,393,135 -13.36(-4.82%)
Mar 09, 2023 283.56 285.00 276.71 277.36 769,790 -4.85(-1.72%)
Mar 08, 2023 283.13 286.20 281.25 282.21 720,242 -1.39(-0.49%)
Mar 07, 2023 287.19 287.82 282.48 283.60 617,609 -3.16(-1.10%)
Mar 06, 2023 286.93 287.39 284.63 286.76 565,581 +0.84(+0.30%)
Mar 03, 2023 284.64 287.22 284.63 285.92 1,100,436 +3.37(+1.19%)
Mar 02, 2023 275.95 282.62 273.87 282.55 1,121,816 +5.19(+1.87%)
Mar 01, 2023 277.59 278.61 274.53 277.36 1,691,785 -3.05(-1.09%)
Feb 28, 2023 276.91 283.52 276.19 280.41 1,553,266 +3.50(+1.26%)
Feb 27, 2023 277.39 279.68 274.88 276.91 1,059,025 +1.86(+0.68%)
Feb 24, 2023 274.71 277.10 272.87 275.06 1,082,615 -0.99(-0.36%)
Feb 23, 2023 275.43 277.24 272.90 276.05 941,348 +1.88(+0.68%)
Feb 22, 2023 276.16 279.34 271.45 274.17 2,215,021 -6.19(-2.21%)
Feb 21, 2023 278.44 280.52 277.55 280.36 1,647,384 -0.10(-0.04%)
Feb 17, 2023 280.36 281.42 277.18 280.47 2,101,477 -0.52(-0.18%)
Feb 16, 2023 278.63 282.22 276.18 280.98 1,231,056 -1.27(-0.45%)
Feb 15, 2023 280.72 282.75 278.31 282.25 736,493 +0.03(+0.01%)
Feb 14, 2023 283.27 284.80 279.42 282.22 1,097,660 -1.52(-0.54%)
Feb 13, 2023 281.34 285.04 281.21 283.74 1,123,392 +2.43(+0.86%)
Feb 10, 2023 277.59 282.42 276.05 281.31 1,953,236 +1.29(+0.46%)
Feb 09, 2023 284.90 285.45 279.69 280.02 1,354,142 -3.25(-1.15%)
Feb 08, 2023 282.70 284.86 280.06 283.27 1,260,924 -0.03(-0.01%)
Feb 07, 2023 285.25 286.05 280.72 283.30 1,567,794 -5.37(-1.86%)
Feb 06, 2023 281.80 292.39 280.96 288.67 2,519,864 -0.68(-0.23%)
Feb 03, 2023 288.50 289.68 284.37 289.34 756,249 -2.80(-0.96%)
Feb 02, 2023 289.28 296.29 289.28 292.14 594,484 +5.18(+1.80%)
Feb 01, 2023 284.15 288.09 280.86 286.97 725,837 +1.50(+0.53%)
Jan 31, 2023 279.72 286.73 279.52 285.47 904,808 +5.11(+1.82%)
Jan 30, 2023 279.14 282.46 279.14 280.36 1,133,887 -0.40(-0.14%)
Jan 27, 2023 277.77 282.01 277.77 280.76 670,027 +1.81(+0.65%)
Jan 26, 2023 275.36 279.79 273.62 278.95 632,814 +4.78(+1.74%)
Jan 25, 2023 274.75 275.85 272.42 274.16 555,619 -1.43(-0.52%)
Jan 24, 2023 273.62 276.95 269.90 275.59 731,319 +2.78(+1.02%)
Jan 23, 2023 271.45 273.34 269.59 272.81 756,394 +1.64(+0.61%)
Jan 20, 2023 269.20 271.96 266.31 271.17 2,445,544 +1.45(+0.54%)
Jan 19, 2023 267.56 271.35 265.44 269.72 910,836 +1.66(+0.62%)
Jan 18, 2023 273.10 274.66 266.88 268.06 1,114,620 -5.46(-2.00%)
Jan 17, 2023 274.83 276.24 272.35 273.52 806,358 +0.69(+0.25%)
Jan 13, 2023 274.05 276.39 271.12 272.83 907,413 -4.89(-1.76%)
Jan 12, 2023 275.81 278.56 273.15 277.72 754,049 +2.26(+0.82%)
Jan 11, 2023 266.74 276.17 266.74 275.46 780,013 +11.72(+4.44%)
Jan 10, 2023 264.73 265.85 261.52 263.74 820,723 -0.03(-0.01%)
Jan 09, 2023 259.22 266.89 258.31 263.77 1,009,588 +4.17(+1.61%)
Jan 06, 2023 254.71 259.88 254.23 259.60 914,633 +5.15(+2.02%)
Jan 05, 2023 258.47 259.65 253.38 254.45 939,170 -6.41(-2.46%)
Jan 04, 2023 259.22 263.61 258.76 260.86 740,857 +3.69(+1.43%)
Jan 03, 2023 263.65 264.48 253.89 257.18 1,115,459 -5.64(-2.14%)
Dec 30, 2022 264.01 264.50 259.79 262.81 461,488 -2.24(-0.85%)
Dec 29, 2022 262.75 266.53 261.60 265.06 430,210 +4.31(+1.65%)
Dec 28, 2022 266.36 267.55 259.92 260.75 612,205 -4.74(-1.78%)
Dec 27, 2022 265.24 266.29 263.44 265.49 334,918 -0.16(-0.06%)
Dec 23, 2022 261.30 266.95 259.82 265.65 490,156 +3.02(+1.15%)
Dec 22, 2022 264.42 265.78 259.61 262.63 780,051 -3.45(-1.30%)
Dec 21, 2022 266.60 270.14 265.29 266.08 612,890 +1.32(+0.50%)
Dec 20, 2022 264.99 268.58 262.65 264.76 633,965 -2.04(-0.76%)
Dec 19, 2022 267.94 267.94 265.11 266.79 779,171 -1.91(-0.71%)
Dec 16, 2022 276.73 277.94 266.53 268.70 2,134,356 -11.57(-4.13%)
Dec 15, 2022 278.35 283.00 275.74 280.28 1,443,377 -1.29(-0.46%)
Dec 14, 2022 284.61 287.70 280.02 281.56 1,337,391 -1.63(-0.58%)
Dec 13, 2022 287.76 288.47 281.49 283.20 1,057,944 +2.35(+0.83%)
Dec 12, 2022 277.29 281.18 275.33 280.85 1,055,956 +3.56(+1.28%)
Dec 09, 2022 281.31 282.20 277.22 277.29 705,904 -4.73(-1.68%)
Dec 08, 2022 277.26 285.38 275.78 282.03 1,160,236 +5.46(+1.97%)
Dec 07, 2022 270.67 277.26 266.75 276.57 1,006,056 +7.30(+2.71%)
Dec 06, 2022 270.25 270.70 266.22 269.27 974,745 -0.43(-0.16%)
Dec 05, 2022 273.24 275.64 269.64 269.70 1,126,540 -5.92(-2.15%)
Dec 02, 2022 272.05 276.67 271.27 275.62 679,278 +0.30(+0.11%)
Dec 01, 2022 279.58 280.57 272.29 275.32 700,159 -2.31(-0.83%)
Nov 30, 2022 269.48 277.80 267.96 277.63 2,379,752 +6.86(+2.53%)
Nov 29, 2022 269.20 270.81 267.67 270.77 1,043,775 +1.91(+0.71%)
Nov 28, 2022 276.92 278.32 268.25 268.86 1,066,025 -9.37(-3.37%)
Nov 25, 2022 279.21 282.06 276.27 278.23 422,885 +1.39(+0.50%)
Nov 23, 2022 278.60 278.93 274.82 276.85 1,134,621 -2.08(-0.75%)
Nov 22, 2022 277.81 279.23 275.33 278.92 670,434 +1.69(+0.61%)
Nov 21, 2022 272.27 277.68 272.27 277.24 766,140 +3.75(+1.37%)
Nov 18, 2022 272.25 274.73 268.79 273.48 1,125,270 +3.85(+1.43%)
Nov 17, 2022 267.70 272.49 267.48 269.63 549,441 -1.60(-0.59%)
Nov 16, 2022 270.00 276.33 269.67 271.24 904,837 +1.86(+0.69%)
Nov 15, 2022 274.03 275.67 266.77 269.37 993,254 -1.53(-0.56%)
Nov 14, 2022 275.80 276.41 270.76 270.90 838,337 -4.14(-1.50%)
Nov 11, 2022 282.58 283.84 272.61 275.04 703,676 -7.11(-2.52%)
Nov 10, 2022 276.45 283.57 274.64 282.15 1,155,555 +16.87(+6.36%)
Nov 09, 2022 268.29 272.70 265.20 265.28 1,069,185 -1.86(-0.70%)
Nov 08, 2022 256.99 269.01 256.27 267.15 1,424,782 +11.54(+4.51%)
Nov 07, 2022 262.25 263.96 252.26 255.61 811,691 -3.17(-1.22%)
Nov 04, 2022 258.27 259.38 252.38 258.78 1,127,866 +0.99(+0.38%)
Nov 03, 2022 260.89 260.91 256.63 257.79 1,520,749 -5.92(-2.24%)
Nov 02, 2022 286.30 263.25 263.71 1,647,272 -22.94(-8.00%)
Nov 01, 2022 289.77 290.46 284.98 286.65 887,791 -1.97(-0.68%)
Oct 31, 2022 289.52 291.40 287.13 288.61 1,159,422 -1.67(-0.57%)
Oct 28, 2022 276.42 291.43 275.01 290.28 856,487 +12.76(+4.60%)
Oct 27, 2022 279.52 280.49 276.10 277.52 697,567 -0.22(-0.08%)
Oct 26, 2022 279.71 282.52 276.42 277.74 731,035 -1.89(-0.68%)
Oct 25, 2022 272.60 280.68 271.38 279.63 945,540 +8.17(+3.01%)
Oct 24, 2022 274.42 276.19 270.30 271.46 828,602 -1.25(-0.46%)
Oct 21, 2022 272.78 273.98 267.90 272.71 1,672,229 -0.38(-0.14%)
Oct 20, 2022 272.61 275.45 271.49 273.09 901,758 +2.04(+0.75%)
Oct 19, 2022 273.73 276.73 270.70 271.05 673,834 -5.87(-2.12%)
Oct 18, 2022 276.40 281.10 274.50 276.92 916,355 +5.09(+1.87%)
Oct 17, 2022 266.89 274.13 265.88 271.83 1,106,122 +9.27(+3.53%)
Oct 14, 2022 272.77 273.86 262.25 262.56 916,469 -6.94(-2.58%)
Oct 13, 2022 262.86 271.16 262.54 269.50 913,830 +2.17(+0.81%)
Oct 12, 2022 270.18 271.25 266.89 267.33 510,391 -2.80(-1.03%)
Oct 11, 2022 266.95 270.95 265.64 270.13 802,260 +2.15(+0.80%)
Oct 10, 2022 265.38 270.24 264.68 267.98 987,326 +3.66(+1.39%)
Oct 07, 2022 266.18 267.71 261.67 264.31 904,652 -4.00(-1.49%)
Oct 06, 2022 274.50 275.68 267.52 268.31 844,868 -5.55(-2.03%)
Oct 05, 2022 272.81 275.48 269.08 273.86 702,281 -2.87(-1.04%)
Oct 04, 2022 275.00 279.23 274.18 276.73 1,140,294 +2.84(+1.04%)
Oct 03, 2022 275.68 276.56 271.43 273.89 931,585 +1.06(+0.39%)
Sep 30, 2022 271.53 274.14 268.24 272.83 1,206,390 +4.96(+1.85%)
Sep 29, 2022 270.23 270.99 264.63 267.87 720,741 -4.73(-1.74%)
Sep 28, 2022 271.07 274.28 267.31 272.61 792,653 +4.73(+1.77%)
Sep 27, 2022 273.70 274.12 266.25 267.87 605,262 -3.10(-1.15%)
Sep 26, 2022 273.22 273.92 266.81 270.98 922,810 -3.96(-1.44%)
Sep 23, 2022 275.54 278.42 271.97 274.94 725,227 -3.58(-1.28%)
Sep 22, 2022 280.06 280.06 274.88 278.51 830,929 -2.63(-0.93%)
Sep 21, 2022 286.77 288.61 280.97 281.14 585,884 -4.24(-1.49%)
Sep 20, 2022 288.69 288.69 283.01 285.38 826,033 -5.80(-1.99%)
Sep 19, 2022 290.26 291.62 286.09 291.18 686,857 -0.61(-0.21%)
Sep 16, 2022 292.60 293.25 288.44 291.78 2,600,987 -0.48(-0.16%)
Sep 15, 2022 301.88 301.88 291.92 292.26 718,874 -10.27(-3.39%)
Sep 14, 2022 304.66 306.05 300.35 302.52 927,546 -2.90(-0.95%)
Sep 13, 2022 310.57 311.20 304.07 305.42 794,642 -9.06(-2.88%)
Sep 12, 2022 313.79 315.13 312.50 314.48 623,403 +0.32(+0.10%)
Sep 09, 2022 315.14 317.30 312.15 314.15 701,064 -0.21(-0.07%)
Sep 08, 2022 315.32 318.15 310.91 314.37 605,389 -2.69(-0.85%)
Sep 07, 2022 313.29 317.79 311.81 317.05 951,608 +2.69(+0.86%)
Sep 06, 2022 309.17 317.64 309.17 314.36 773,752 +5.92(+1.92%)
Sep 02, 2022 314.68 315.10 307.42 308.44 545,914 -4.44(-1.42%)
Sep 01, 2022 304.32 313.09 303.46 312.88 859,924 +6.44(+2.10%)
Aug 31, 2022 309.88 310.66 305.50 306.44 986,117 -1.55(-0.50%)
Aug 30, 2022 314.93 316.25 307.17 307.99 605,660 -7.57(-2.40%)
Aug 29, 2022 317.33 319.48 314.84 315.55 430,358 -3.57(-1.12%)
Aug 26, 2022 324.33 325.02 318.43 319.12 490,010 -5.31(-1.64%)
Aug 25, 2022 319.22 324.67 319.22 324.43 624,451 +6.71(+2.11%)
Aug 24, 2022 315.99 320.94 315.99 317.72 905,735 +1.78(+0.56%)
Aug 23, 2022 319.84 320.11 314.71 315.94 662,286 -4.87(-1.52%)
Aug 22, 2022 324.20 324.20 319.56 320.81 613,164 -4.52(-1.39%)
Aug 19, 2022 326.11 327.56 323.98 325.33 1,336,359 -1.50(-0.46%)
Aug 18, 2022 329.10 330.80 324.68 326.84 540,292 -2.24(-0.68%)
Aug 17, 2022 324.20 330.22 323.27 329.08 645,135 +1.90(+0.58%)
Aug 16, 2022 326.43 329.32 325.22 327.18 713,467 -1.96(-0.60%)
Aug 15, 2022 326.60 329.21 325.64 329.14 573,223 +3.37(+1.04%)
Aug 12, 2022 322.62 326.03 322.11 325.77 572,044 +4.87(+1.52%)
Aug 11, 2022 320.95 324.63 319.47 320.90 526,482 +0.42(+0.13%)
Aug 10, 2022 320.88 321.80 316.24 320.48 672,396 +2.83(+0.89%)
Aug 09, 2022 311.85 318.17 311.10 317.65 936,006 +6.69(+2.15%)
Aug 08, 2022 309.38 312.97 307.25 310.96 600,351 +4.18(+1.36%)
Aug 05, 2022 296.41 309.93 296.41 306.78 857,064 +0.58(+0.19%)
Aug 04, 2022 306.28 308.31 302.41 306.20 849,746 +2.01(+0.66%)
Aug 03, 2022 298.83 307.26 297.89 304.19 1,095,788 +6.91(+2.32%)
Aug 02, 2022 299.65 303.66 296.75 297.28 928,679 -3.22(-1.07%)
Aug 01, 2022 300.40 303.30 299.90 300.50 647,410 -1.84(-0.61%)
Jul 29, 2022 300.34 304.68 298.99 302.35 688,850 +2.28(+0.76%)
Jul 28, 2022 291.88 300.53 291.12 300.07 982,850 +9.63(+3.32%)
Jul 27, 2022 290.19 291.43 287.87 290.44 916,667 -0.38(-0.13%)
Jul 26, 2022 287.12 291.73 286.92 290.82 846,017 +2.48(+0.86%)
Jul 25, 2022 292.08 292.55 285.07 288.33 695,991 +4.08(+1.44%)
Jul 22, 2022 284.89 288.28 282.68 284.25 468,582 +0.05(+0.02%)
Jul 21, 2022 281.19 284.29 279.29 284.20 556,234 +2.92(+1.04%)
Jul 20, 2022 280.94 283.56 279.24 281.28 474,775 -0.25(-0.09%)
Jul 19, 2022 276.99 281.64 275.59 281.53 617,693 +6.52(+2.37%)
Jul 18, 2022 280.60 281.85 273.46 275.02 624,996 -3.88(-1.39%)
Jul 15, 2022 276.98 279.50 273.61 278.90 824,995 +6.13(+2.25%)
Jul 14, 2022 266.86 273.86 266.86 272.77 500,924 +0.31(+0.11%)
Jul 13, 2022 270.62 275.34 268.57 272.45 590,952 -1.15(-0.42%)
Jul 12, 2022 276.97 280.02 271.40 273.60 624,303 -5.72(-2.05%)
Jul 11, 2022 279.86 282.42 279.05 279.33 564,838 -1.81(-0.64%)
Jul 08, 2022 280.21 282.68 278.07 281.13 568,820 +0.93(+0.33%)
Jul 07, 2022 282.65 284.45 278.44 280.21 612,737 -1.99(-0.70%)
Jul 06, 2022 281.77 285.08 279.59 282.19 476,668 +2.06(+0.73%)
Jul 05, 2022 280.39 280.66 273.86 280.14 752,370 -2.37(-0.84%)
Jul 01, 2022 278.04 283.29 277.82 282.50 550,944 +4.18(+1.50%)
Jun 30, 2022 274.80 282.13 274.44 278.32 1,136,852 +1.43(+0.52%)
Jun 29, 2022 277.24 278.84 275.12 276.89 672,009 -0.36(-0.13%)
Jun 28, 2022 281.69 283.23 276.91 277.24 666,548 -2.00(-0.72%)
Jun 27, 2022 278.61 281.49 276.91 279.25 606,057 -0.43(-0.15%)
Jun 24, 2022 276.21 280.25 273.75 279.67 986,524 +5.36(+1.95%)
Jun 23, 2022 274.17 276.25 271.68 274.31 848,915 +1.73(+0.63%)
Jun 22, 2022 267.44 276.51 267.44 272.59 826,982 +3.69(+1.37%)
Jun 21, 2022 268.29 271.60 266.55 268.90 669,015 +3.16(+1.19%)
Jun 17, 2022 268.03 272.57 264.04 265.74 1,616,789 -2.00(-0.75%)
Jun 16, 2022 265.33 272.24 265.33 267.75 911,298 -3.01(-1.11%)
Jun 15, 2022 265.72 275.08 265.59 270.75 920,185 +5.63(+2.13%)
Jun 14, 2022 263.69 267.56 261.16 265.12 1,015,930 +2.10(+0.80%)
Jun 13, 2022 266.15 268.97 261.51 263.02 884,721 -8.80(-3.24%)
Jun 10, 2022 270.53 275.79 268.78 271.82 1,025,590 -2.06(-0.75%)
Jun 09, 2022 278.76 282.40 273.77 273.88 621,639 -6.01(-2.15%)
Jun 08, 2022 290.57 290.57 279.27 279.89 820,210 -12.46(-4.26%)
Jun 07, 2022 284.37 292.61 283.24 292.35 809,926 +7.20(+2.52%)
Jun 06, 2022 294.11 294.11 284.59 285.15 959,284 -7.26(-2.48%)
Jun 03, 2022 292.18 295.91 289.24 292.41 590,335 -1.94(-0.66%)
Jun 02, 2022 290.58 294.51 284.26 294.35 642,749 +2.03(+0.70%)
Jun 01, 2022 292.70 295.97 287.33 292.32 834,969 -0.02(-0.01%)
May 31, 2022 295.05 295.76 291.51 292.34 1,570,596 -4.54(-1.53%)
May 27, 2022 289.41 297.53 289.41 296.87 681,459 +8.73(+3.03%)
May 26, 2022 288.62 290.86 287.18 288.15 649,970 +0.91(+0.32%)
May 25, 2022 286.86 289.25 282.50 287.24 1,257,359 -0.99(-0.34%)
May 24, 2022 281.89 289.30 281.16 288.23 1,210,017 +5.21(+1.84%)
May 23, 2022 279.30 283.10 274.86 283.02 789,245 +6.36(+2.30%)
May 20, 2022 276.30 277.30 273.22 276.66 685,431 +2.78(+1.01%)
May 19, 2022 270.21 276.17 268.41 273.88 1,244,795 +2.54(+0.94%)
May 18, 2022 279.52 280.02 270.49 271.35 705,431 -8.45(-3.02%)
May 17, 2022 284.38 284.38 276.42 279.80 714,998 -2.40(-0.85%)
May 16, 2022 281.60 283.91 279.55 282.20 675,176 +0.57(+0.20%)
May 13, 2022 280.11 282.33 275.51 281.63 885,932 +3.88(+1.40%)
May 12, 2022 278.54 280.58 273.76 277.75 885,642 +1.19(+0.43%)
May 11, 2022 277.09 283.20 275.90 276.56 1,205,370 +0.37(+0.13%)
May 10, 2022 281.26 283.16 275.28 276.18 1,435,317 -1.17(-0.42%)
May 09, 2022 292.66 293.26 276.50 277.35 1,329,900 -20.50(-6.88%)
May 06, 2022 305.73 306.74 293.88 297.85 1,304,431 -10.96(-3.55%)
May 05, 2022 314.79 315.79 305.42 308.81 949,895 -5.22(-1.66%)
May 04, 2022 307.76 314.94 305.87 314.03 1,140,556 -1.63(-0.52%)
May 03, 2022 319.22 319.60 312.36 315.65 1,022,431 -2.69(-0.84%)
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.