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

(NY: EG )

387.56 -1.44 (-0.37%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 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 29, 2024 389.31 391.98 387.29 387.56 264,896 -1.44(-0.37%)
Nov 27, 2024 386.98 392.11 386.54 389.00 330,936 +1.50(+0.39%)
Nov 26, 2024 386.72 390.61 383.93 387.50 398,032 -2.60(-0.67%)
Nov 25, 2024 391.66 392.78 387.16 390.10 1,768,614 +1.10(+0.28%)
Nov 22, 2024 386.38 390.92 386.38 389.00 519,602 +3.85(+1.00%)
Nov 21, 2024 379.54 388.20 375.83 385.15 446,049 +8.28(+2.20%)
Nov 20, 2024 371.45 377.49 370.11 376.87 418,745 +6.43(+1.74%)
Nov 19, 2024 368.01 371.82 367.00 370.44 320,192 -2.89(-0.77%)
Nov 18, 2024 366.72 373.45 366.72 373.33 234,437 +2.00(+0.54%)
Nov 15, 2024 368.48 372.52 367.36 371.33 355,524 +4.83(+1.32%)
Nov 14, 2024 368.16 370.00 364.61 366.50 350,193 -4.18(-1.13%)
Nov 13, 2024 367.70 373.08 365.89 370.68 340,985 +1.97(+0.53%)
Nov 12, 2024 367.29 370.24 366.52 368.71 398,036 -0.71(-0.19%)
Nov 11, 2024 371.55 371.55 366.03 369.42 525,714 +1.13(+0.31%)
Nov 08, 2024 370.27 370.27 366.21 368.29 408,387 +6.24(+1.72%)
Nov 07, 2024 370.00 370.00 361.21 362.05 463,898 -4.55(-1.24%)
Nov 06, 2024 372.31 372.31 358.99 366.60 414,663 +11.99(+3.38%)
Nov 05, 2024 347.75 354.81 347.38 354.61 492,578 +6.86(+1.97%)
Nov 04, 2024 351.00 352.74 346.79 347.75 373,103 -3.22(-0.92%)
Nov 01, 2024 353.68 357.12 350.11 350.97 552,538 -4.64(-1.30%)
Oct 31, 2024 363.05 370.30 352.44 355.61 1,032,435 -24.39(-6.42%)
Oct 30, 2024 376.00 383.06 375.41 380.00 385,126 +3.24(+0.86%)
Oct 29, 2024 381.38 383.99 376.62 376.76 314,679 -4.68(-1.23%)
Oct 28, 2024 383.52 386.85 381.22 381.44 250,613 +1.83(+0.48%)
Oct 25, 2024 388.50 388.50 377.36 379.61 347,641 -7.49(-1.93%)
Oct 24, 2024 389.30 389.59 384.98 387.10 227,582 +1.44(+0.37%)
Oct 23, 2024 385.83 386.22 381.00 385.66 222,831 +0.31(+0.08%)
Oct 22, 2024 383.51 386.36 378.60 385.35 270,218 -1.30(-0.34%)
Oct 21, 2024 386.54 389.34 383.13 386.65 238,720 +2.42(+0.63%)
Oct 18, 2024 388.44 388.44 382.37 384.23 1,019,590 -1.74(-0.45%)
Oct 17, 2024 389.26 389.58 382.90 385.97 493,004 -0.10(-0.03%)
Oct 16, 2024 388.18 391.44 384.08 386.07 359,142 -2.17(-0.56%)
Oct 15, 2024 398.39 401.82 387.89 388.24 333,120 -10.42(-2.61%)
Oct 14, 2024 394.84 399.91 389.69 398.66 366,652 +4.70(+1.19%)
Oct 11, 2024 396.75 399.09 392.57 393.96 301,598 +0.10(+0.03%)
Oct 10, 2024 400.73 402.11 391.00 393.86 460,361 +4.97(+1.28%)
Oct 09, 2024 371.00 391.99 369.37 388.89 892,871 +15.16(+4.06%)
Oct 08, 2024 375.39 381.00 370.52 373.73 988,416 +1.18(+0.32%)
Oct 07, 2024 400.00 401.99 368.80 372.55 1,130,155 -34.49(-8.47%)
Oct 04, 2024 398.19 407.30 396.18 407.04 305,986 +13.42(+3.41%)
Oct 03, 2024 395.21 397.50 391.19 393.62 267,472 -2.78(-0.70%)
Oct 02, 2024 395.30 398.37 393.56 396.40 274,350 +0.18(+0.05%)
Oct 01, 2024 390.23 396.30 389.67 396.22 318,031 +4.39(+1.12%)
Sep 30, 2024 395.64 396.06 387.83 391.83 283,236 -3.31(-0.84%)
Sep 27, 2024 388.85 395.39 388.11 395.14 460,431 +7.60(+1.96%)
Sep 26, 2024 382.92 389.16 381.20 387.54 354,512 +4.69(+1.23%)
Sep 25, 2024 384.22 385.11 379.12 382.85 381,935 -0.29(-0.08%)
Sep 24, 2024 388.74 389.25 382.52 383.14 295,064 -3.56(-0.92%)
Sep 23, 2024 388.87 390.91 386.12 386.70 325,581 -0.80(-0.21%)
Sep 20, 2024 388.63 391.85 385.97 387.50 718,033 -0.80(-0.21%)
Sep 19, 2024 391.74 393.31 386.64 388.30 465,080 -0.36(-0.09%)
Sep 18, 2024 388.92 392.18 386.76 388.66 358,294 +1.12(+0.29%)
Sep 17, 2024 389.50 392.21 387.39 387.54 219,574 -1.89(-0.49%)
Sep 16, 2024 382.70 391.68 382.65 389.43 287,603 +8.68(+2.28%)
Sep 13, 2024 379.19 381.80 377.48 380.75 307,845 +3.68(+0.98%)
Sep 12, 2024 374.40 377.18 372.05 377.07 215,914 +2.48(+0.66%)
Sep 11, 2024 379.32 379.32 370.82 374.59 296,738 -4.58(-1.21%)
Sep 10, 2024 386.19 387.00 377.50 379.17 254,615 -5.83(-1.51%)
Sep 09, 2024 383.77 387.53 379.34 385.00 314,201 +3.61(+0.95%)
Sep 06, 2024 386.43 388.68 380.92 381.39 284,725 -6.08(-1.57%)
Sep 05, 2024 394.50 394.50 385.19 387.46 220,337 -2.98(-0.76%)
Sep 04, 2024 394.19 397.91 389.89 390.45 351,167 -0.77(-0.20%)
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.