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

Resmed Inc (NY: RMD )

216.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 31, 2023 221.18 225.66 220.66 225.60 658,040 +5.59(+2.54%)
Jan 30, 2023 219.18 222.10 216.74 220.01 627,670 -1.86(-0.84%)
Jan 27, 2023 232.66 232.68 218.89 221.87 1,194,350 -7.49(-3.26%)
Jan 26, 2023 228.38 230.77 227.43 229.36 544,587 +1.00(+0.44%)
Jan 25, 2023 228.45 229.05 225.74 228.36 720,003 -2.43(-1.05%)
Jan 24, 2023 232.35 233.01 229.79 230.79 469,233 -2.88(-1.23%)
Jan 23, 2023 230.63 236.46 230.19 233.66 680,004 +1.78(+0.77%)
Jan 20, 2023 227.53 232.76 226.85 231.88 925,793 +5.36(+2.37%)
Jan 19, 2023 223.33 227.68 223.26 226.52 689,046 +3.29(+1.47%)
Jan 18, 2023 227.21 229.13 222.40 223.23 723,396 +0.58(+0.26%)
Jan 17, 2023 217.76 223.05 217.56 222.65 645,439 +7.19(+3.34%)
Jan 13, 2023 211.89 216.07 211.66 215.46 669,165 +4.05(+1.92%)
Jan 12, 2023 211.69 212.02 209.32 211.41 467,241 -0.52(-0.25%)
Jan 11, 2023 211.56 212.15 209.57 211.93 853,330 +1.83(+0.87%)
Jan 10, 2023 208.29 212.31 208.29 210.10 686,081 +2.95(+1.43%)
Jan 09, 2023 208.43 210.44 207.02 207.15 632,269 +0.79(+0.38%)
Jan 06, 2023 204.10 209.04 199.59 206.36 1,015,221 +3.77(+1.86%)
Jan 05, 2023 206.47 207.45 201.97 202.58 750,946 -5.76(-2.76%)
Jan 04, 2023 209.12 211.78 206.77 208.34 784,005 +1.77(+0.86%)
Jan 03, 2023 207.52 208.69 203.56 206.57 612,114 +0.97(+0.47%)
Dec 30, 2022 205.48 205.91 203.04 205.61 364,147 -1.22(-0.59%)
Dec 29, 2022 205.56 207.69 204.47 206.83 667,031 +3.56(+1.75%)
Dec 28, 2022 204.38 205.96 202.68 203.28 474,384 -1.11(-0.54%)
Dec 27, 2022 206.36 207.85 203.31 204.38 670,824 -1.41(-0.69%)
Dec 23, 2022 205.81 206.44 204.00 205.79 572,345 -0.81(-0.39%)
Dec 22, 2022 207.02 208.35 203.50 206.60 434,849 -0.99(-0.48%)
Dec 21, 2022 207.73 208.46 205.65 207.59 794,114 +1.22(+0.59%)
Dec 20, 2022 206.52 207.38 204.54 206.38 496,138 -0.24(-0.11%)
Dec 19, 2022 206.94 207.45 204.40 206.62 585,125 -0.64(-0.31%)
Dec 16, 2022 211.19 211.83 205.57 207.26 975,125 -5.18(-2.44%)
Dec 15, 2022 216.04 222.45 211.54 212.43 557,808 -5.75(-2.64%)
Dec 14, 2022 221.81 222.31 216.48 218.18 631,021 -2.81(-1.27%)
Dec 13, 2022 224.74 224.74 219.91 220.99 509,724 +2.77(+1.27%)
Dec 12, 2022 218.29 218.81 216.57 218.22 546,111 +1.21(+0.56%)
Dec 09, 2022 219.11 219.73 216.91 217.02 297,316 -2.79(-1.27%)
Dec 08, 2022 220.20 221.52 218.12 219.80 783,404 +0.32(+0.14%)
Dec 07, 2022 216.05 221.65 216.05 219.49 498,128 +4.40(+2.04%)
Dec 06, 2022 215.75 216.29 213.15 215.09 609,436 -1.60(-0.74%)
Dec 05, 2022 227.02 227.02 216.38 216.69 500,688 -13.39(-5.82%)
Dec 02, 2022 224.74 231.53 224.74 230.08 373,094 +3.52(+1.55%)
Dec 01, 2022 229.01 229.99 225.34 226.56 481,744 -0.85(-0.37%)
Nov 30, 2022 221.68 227.52 220.44 227.41 1,138,169 +6.92(+3.14%)
Nov 29, 2022 222.76 223.75 220.20 220.49 354,528 -2.31(-1.04%)
Nov 28, 2022 226.25 227.81 221.45 222.81 432,838 -4.33(-1.91%)
Nov 25, 2022 227.01 228.20 226.25 227.13 198,792 +0.57(+0.25%)
Nov 23, 2022 227.21 229.34 225.79 226.56 327,544 -0.32(-0.14%)
Nov 22, 2022 222.81 227.17 221.75 226.88 325,940 +4.40(+1.98%)
Nov 21, 2022 220.46 224.78 219.74 222.48 321,674 +0.80(+0.36%)
Nov 18, 2022 221.32 223.30 219.42 221.68 417,892 +5.35(+2.47%)
Nov 17, 2022 219.28 219.28 214.83 216.33 268,334 -5.53(-2.49%)
Nov 16, 2022 221.72 223.24 220.48 221.86 309,322 +0.94(+0.43%)
Nov 15, 2022 221.01 224.67 219.03 220.92 524,078 +2.72(+1.24%)
Nov 14, 2022 220.24 221.42 215.85 218.20 365,296 -2.12(-0.96%)
Nov 11, 2022 224.72 225.38 219.58 220.33 494,789 -2.12(-0.95%)
Nov 10, 2022 217.29 222.97 215.32 222.45 455,621 +13.06(+6.24%)
Nov 09, 2022 210.61 212.74 207.94 209.39 325,202 -1.10(-0.52%)
Nov 08, 2022 208.93 211.15 204.44 210.49 514,850 +0.86(+0.41%)
Nov 07, 2022 207.99 209.97 206.10 209.63 667,288 +1.73(+0.83%)
Nov 04, 2022 209.30 210.02 203.74 207.90 708,762 +1.92(+0.93%)
Nov 03, 2022 212.18 212.18 205.85 205.98 691,417 -8.93(-4.16%)
Nov 02, 2022 217.82 223.93 214.78 214.91 606,359 -2.83(-1.30%)
Nov 01, 2022 222.05 222.35 215.91 217.74 777,705 -2.78(-1.26%)
Oct 31, 2022 215.36 220.93 214.56 220.52 725,908 +4.89(+2.27%)
Oct 28, 2022 212.07 215.84 206.34 215.63 1,245,970 -13.37(-5.84%)
Oct 27, 2022 229.43 232.30 226.96 229.00 824,574 -1.66(-0.72%)
Oct 26, 2022 227.24 233.40 226.36 230.66 598,588 +3.93(+1.74%)
Oct 25, 2022 220.83 227.29 220.17 226.72 656,666 +4.29(+1.93%)
Oct 24, 2022 221.29 223.13 219.84 222.44 568,486 +3.30(+1.51%)
Oct 21, 2022 214.85 220.30 210.48 219.13 514,131 +4.79(+2.24%)
Oct 20, 2022 215.22 218.37 212.42 214.34 732,286 +2.09(+0.98%)
Oct 19, 2022 214.55 215.53 210.48 212.25 315,690 -3.55(-1.64%)
Oct 18, 2022 218.23 219.81 211.93 215.80 619,077 +3.84(+1.81%)
Oct 17, 2022 211.02 212.70 209.74 211.96 568,550 +3.20(+1.53%)
Oct 14, 2022 213.60 214.61 207.82 208.75 421,047 -2.99(-1.41%)
Oct 13, 2022 203.43 213.15 203.38 211.74 545,638 +4.58(+2.21%)
Oct 12, 2022 210.54 210.54 206.85 207.16 554,336 -4.80(-2.27%)
Oct 11, 2022 214.56 214.66 210.49 211.96 561,218 -4.12(-1.91%)
Oct 10, 2022 220.03 220.03 214.89 216.08 237,510 -3.18(-1.45%)
Oct 07, 2022 224.61 224.64 218.02 219.26 335,142 -7.34(-3.24%)
Oct 06, 2022 228.06 228.85 225.57 226.60 458,988 -1.88(-0.82%)
Oct 05, 2022 227.88 231.67 224.55 228.48 606,256 +2.99(+1.32%)
Oct 04, 2022 222.78 226.27 219.36 225.49 523,602 +4.42(+2.00%)
Oct 03, 2022 217.07 223.41 214.94 221.07 465,918 +5.87(+2.73%)
Sep 30, 2022 216.16 219.97 214.63 215.21 528,684 -0.16(-0.07%)
Sep 29, 2022 214.17 217.18 212.77 215.37 451,572 -0.29(-0.13%)
Sep 28, 2022 211.06 216.26 209.62 215.65 460,535 +6.34(+3.03%)
Sep 27, 2022 214.08 214.50 208.53 209.31 324,116 -2.74(-1.29%)
Sep 26, 2022 210.63 213.80 210.36 212.06 304,391 +0.58(+0.28%)
Sep 23, 2022 209.17 211.68 207.54 211.47 291,654 +0.81(+0.38%)
Sep 22, 2022 213.18 213.74 210.52 210.66 259,300 -3.84(-1.79%)
Sep 21, 2022 218.97 220.98 214.27 214.51 387,437 -2.57(-1.19%)
Sep 20, 2022 219.86 219.86 215.15 217.08 335,903 -4.00(-1.81%)
Sep 19, 2022 218.22 221.43 216.19 221.09 456,661 +1.17(+0.53%)
Sep 16, 2022 222.49 222.49 216.76 219.91 814,941 -2.84(-1.27%)
Sep 15, 2022 229.09 230.49 222.59 222.75 445,501 -7.15(-3.11%)
Sep 14, 2022 231.99 232.19 229.04 229.90 520,603 -1.42(-0.61%)
Sep 13, 2022 230.31 232.66 230.31 231.32 662,773 -3.32(-1.42%)
Sep 12, 2022 232.78 235.72 232.78 234.64 609,942 +1.95(+0.84%)
Sep 09, 2022 230.28 234.26 228.75 232.69 418,163 +2.92(+1.27%)
Sep 08, 2022 227.66 230.12 225.67 229.77 411,302 +1.75(+0.77%)
Sep 07, 2022 217.87 228.56 217.87 228.02 707,809 +10.48(+4.82%)
Sep 06, 2022 213.85 218.23 213.99 217.54 508,344 +4.61(+2.17%)
Sep 02, 2022 218.28 218.71 211.56 212.92 259,443 -3.45(-1.59%)
Sep 01, 2022 216.03 216.67 211.82 216.37 408,994 -0.43(-0.20%)
Aug 31, 2022 218.23 219.40 216.50 216.81 606,408 +0.47(+0.22%)
Aug 30, 2022 218.05 218.28 215.26 216.33 327,305 -1.17(-0.54%)
Aug 29, 2022 216.14 218.85 215.60 217.51 307,915 -0.51(-0.24%)
Aug 26, 2022 225.39 225.39 217.91 218.02 273,410 -7.97(-3.53%)
Aug 25, 2022 223.11 226.13 221.41 225.99 297,699 +5.43(+2.46%)
Aug 24, 2022 221.71 222.46 220.45 220.55 350,432 -0.95(-0.43%)
Aug 23, 2022 225.33 225.52 219.92 221.50 478,972 -4.61(-2.04%)
Aug 22, 2022 228.35 229.65 225.51 226.11 318,602 -4.07(-1.77%)
Aug 19, 2022 232.66 232.66 229.30 230.18 492,384 -2.47(-1.06%)
Aug 18, 2022 233.39 233.43 230.03 232.66 400,119 -0.40(-0.17%)
Aug 17, 2022 231.70 233.39 231.28 233.06 383,355 +0.74(+0.32%)
Aug 16, 2022 232.97 235.02 231.29 232.32 492,122 -0.99(-0.43%)
Aug 15, 2022 235.18 237.33 231.24 233.32 531,317 -2.83(-1.20%)
Aug 12, 2022 233.54 236.84 228.47 236.15 777,779 -0.85(-0.36%)
Aug 11, 2022 241.08 243.69 236.48 237.00 731,552 -2.69(-1.12%)
Aug 10, 2022 236.81 239.74 235.89 239.68 546,367 +6.69(+2.87%)
Aug 09, 2022 232.57 234.02 231.32 232.99 399,597 +0.15(+0.06%)
Aug 08, 2022 239.11 239.16 231.75 232.84 578,684 -5.09(-2.14%)
Aug 05, 2022 233.28 238.10 231.81 237.93 466,241 +3.05(+1.30%)
Aug 04, 2022 235.77 236.15 234.42 234.88 463,672 -0.89(-0.38%)
Aug 03, 2022 236.87 237.81 234.40 235.77 413,630 +0.29(+0.12%)
Aug 02, 2022 234.65 238.55 234.32 235.48 531,084 +0.11(+0.05%)
Aug 01, 2022 234.77 237.33 233.31 235.37 427,319 -1.30(-0.55%)
Jul 29, 2022 237.68 237.92 235.13 236.67 621,230 -2.51(-1.05%)
Jul 28, 2022 236.22 240.48 233.02 239.18 488,469 +2.86(+1.21%)
Jul 27, 2022 235.11 237.35 233.02 236.32 357,900 +1.97(+0.84%)
Jul 26, 2022 232.91 235.31 230.74 234.35 472,910 +2.11(+0.91%)
Jul 25, 2022 227.96 233.13 227.31 232.25 866,179 +4.20(+1.84%)
Jul 22, 2022 229.38 231.74 226.25 228.04 376,782 -1.14(-0.50%)
Jul 21, 2022 224.64 229.78 223.47 229.19 511,803 +5.91(+2.65%)
Jul 20, 2022 221.81 225.90 220.59 223.27 324,042 +2.11(+0.95%)
Jul 19, 2022 217.29 221.32 215.60 221.16 453,853 +5.90(+2.74%)
Jul 18, 2022 221.81 222.26 214.46 215.26 566,207 -6.63(-2.99%)
Jul 15, 2022 221.30 222.45 218.35 221.89 583,672 +3.52(+1.61%)
Jul 14, 2022 212.68 219.03 212.21 218.37 703,289 +3.61(+1.68%)
Jul 13, 2022 208.81 216.22 208.81 214.76 637,015 +2.43(+1.14%)
Jul 12, 2022 213.19 216.84 211.24 212.33 502,673 -1.07(-0.50%)
Jul 11, 2022 212.76 215.41 208.81 213.40 333,141 -0.79(-0.37%)
Jul 08, 2022 215.65 217.46 213.73 214.19 494,898 -2.57(-1.19%)
Jul 07, 2022 213.46 216.92 213.26 216.76 608,959 +2.94(+1.38%)
Jul 06, 2022 214.43 217.91 213.51 213.81 794,687 +0.85(+0.40%)
Jul 05, 2022 208.93 213.13 206.94 212.97 513,540 +0.70(+0.33%)
Jul 01, 2022 206.66 212.80 205.94 212.27 600,703 +5.99(+2.91%)
Jun 30, 2022 206.87 209.58 205.03 206.28 704,922 -3.23(-1.54%)
Jun 29, 2022 208.71 210.64 206.07 209.50 486,442 +1.61(+0.78%)
Jun 28, 2022 210.32 212.17 207.76 207.89 586,409 -1.33(-0.63%)
Jun 27, 2022 208.82 209.77 206.05 209.22 608,196 +1.10(+0.53%)
Jun 24, 2022 207.48 208.20 204.87 208.12 1,285,356 +3.95(+1.93%)
Jun 23, 2022 201.11 204.61 199.75 204.17 879,631 +4.45(+2.23%)
Jun 22, 2022 195.99 200.51 195.99 199.72 903,126 +1.44(+0.72%)
Jun 21, 2022 197.51 198.89 196.29 198.29 844,377 +3.88(+1.99%)
Jun 17, 2022 196.47 198.33 193.09 194.41 1,288,260 +1.32(+0.68%)
Jun 16, 2022 193.74 196.69 191.19 193.09 856,772 -6.94(-3.47%)
Jun 15, 2022 199.65 202.88 195.94 200.03 714,529 +1.25(+0.63%)
Jun 14, 2022 199.86 201.14 196.61 198.78 651,917 -0.37(-0.19%)
Jun 13, 2022 199.10 202.97 198.35 199.15 598,340 -6.02(-2.94%)
Jun 10, 2022 201.76 207.82 201.76 205.18 588,791 -0.10(-0.05%)
Jun 09, 2022 207.57 209.53 205.04 205.27 374,715 -3.60(-1.72%)
Jun 08, 2022 209.13 210.80 208.20 208.88 344,773 -2.19(-1.04%)
Jun 07, 2022 204.68 211.47 204.00 211.07 575,256 +3.59(+1.73%)
Jun 06, 2022 209.55 210.66 205.83 207.48 493,853 +2.50(+1.22%)
Jun 03, 2022 206.09 206.65 202.77 204.98 469,822 -2.90(-1.40%)
Jun 02, 2022 199.75 208.07 198.83 207.88 469,835 +8.41(+4.22%)
Jun 01, 2022 202.37 204.01 198.29 199.47 586,732 -0.74(-0.37%)
May 31, 2022 202.63 203.89 199.19 200.21 966,411 -4.76(-2.32%)
May 27, 2022 200.82 205.25 200.82 204.97 378,271 +6.14(+3.09%)
May 26, 2022 194.24 199.56 193.38 198.83 424,087 +6.55(+3.41%)
May 25, 2022 191.41 193.39 189.76 192.28 349,155 -0.12(-0.06%)
May 24, 2022 194.75 194.75 189.78 192.39 569,505 -2.89(-1.48%)
May 23, 2022 196.79 198.11 192.25 195.29 432,878 +0.79(+0.41%)
May 20, 2022 196.54 199.18 190.55 194.50 458,638 +0.07(+0.03%)
May 19, 2022 187.81 196.40 187.10 194.43 603,701 +6.08(+3.23%)
May 18, 2022 192.01 193.35 187.15 188.35 845,644 -6.32(-3.25%)
May 17, 2022 196.80 197.06 191.66 194.67 554,057 +0.91(+0.47%)
May 16, 2022 193.18 195.60 191.90 193.76 352,001 +0.05(+0.03%)
May 13, 2022 192.73 197.07 191.29 193.71 607,991 +4.48(+2.37%)
May 12, 2022 187.21 192.30 186.37 189.23 455,080 +0.84(+0.44%)
May 11, 2022 190.91 195.65 188.18 188.40 656,077 -3.29(-1.71%)
May 10, 2022 191.48 194.67 187.82 191.68 670,068 +2.44(+1.29%)
May 09, 2022 195.22 195.22 187.65 189.25 780,591 -9.14(-4.61%)
May 06, 2022 198.39 198.86 191.90 198.39 705,601 -1.65(-0.82%)
May 05, 2022 200.29 203.23 197.80 200.04 822,757 -1.48(-0.74%)
May 04, 2022 192.95 202.72 191.94 201.52 781,285 +8.66(+4.49%)
May 03, 2022 196.38 198.33 191.69 192.86 907,290 -3.29(-1.68%)
May 02, 2022 196.18 199.17 192.75 196.15 736,001 -0.20(-0.10%)
Apr 29, 2022 195.40 203.99 193.59 196.35 1,059,537 -13.29(-6.34%)
Apr 28, 2022 212.59 212.59 204.77 209.64 890,090 -1.19(-0.56%)
Apr 27, 2022 213.21 215.27 210.07 210.83 561,095 -1.91(-0.90%)
Apr 26, 2022 219.44 220.82 212.59 212.74 540,866 -9.12(-4.11%)
Apr 25, 2022 221.65 223.87 219.10 221.86 582,360 -1.43(-0.64%)
Apr 22, 2022 231.52 232.44 222.68 223.29 389,415 -11.38(-4.85%)
Apr 21, 2022 242.29 242.29 234.13 234.67 483,654 -5.93(-2.47%)
Apr 20, 2022 236.50 242.26 236.10 240.60 368,441 +5.52(+2.35%)
Apr 19, 2022 228.75 236.13 228.75 235.08 526,941 +7.30(+3.20%)
Apr 18, 2022 229.06 230.60 226.85 227.79 352,282 -2.18(-0.95%)
Apr 14, 2022 232.72 232.87 229.31 229.97 432,169 -2.35(-1.01%)
Apr 13, 2022 232.14 234.12 230.76 232.31 420,979 -0.76(-0.32%)
Apr 12, 2022 237.63 239.34 232.22 233.07 413,784 -4.69(-1.97%)
Apr 11, 2022 242.53 243.50 237.47 237.76 298,551 -7.05(-2.88%)
Apr 08, 2022 246.65 247.74 242.84 244.81 408,453 -2.70(-1.09%)
Apr 07, 2022 241.62 249.08 241.54 247.51 453,156 +4.70(+1.94%)
Apr 06, 2022 239.56 243.39 236.28 242.81 493,286 +1.78(+0.74%)
Apr 05, 2022 241.00 245.83 239.61 241.03 449,131 -0.23(-0.09%)
Apr 04, 2022 242.13 244.31 238.88 241.26 384,288 -0.72(-0.30%)
Apr 01, 2022 239.77 243.00 236.73 241.98 430,558 +3.86(+1.62%)
Mar 31, 2022 239.53 241.50 234.27 238.12 810,695 -6.38(-2.61%)
Mar 30, 2022 241.81 245.19 241.81 244.50 347,051 +1.76(+0.72%)
Mar 29, 2022 242.01 244.47 239.47 242.74 497,142 +4.65(+1.95%)
Mar 28, 2022 234.67 238.18 232.18 238.09 710,981 +2.11(+0.89%)
Mar 25, 2022 238.25 239.09 233.11 235.98 505,974 -1.02(-0.43%)
Mar 24, 2022 233.70 237.40 232.29 237.00 1,127,152 +8.22(+3.59%)
Mar 23, 2022 247.42 247.42 224.96 228.78 1,322,306 -21.65(-8.65%)
Mar 22, 2022 252.09 255.36 249.91 250.43 603,717 -1.86(-0.74%)
Mar 21, 2022 254.91 256.83 249.74 252.30 394,101 -4.44(-1.73%)
Mar 18, 2022 254.65 257.63 253.93 256.73 767,049 +2.21(+0.87%)
Mar 17, 2022 249.41 254.53 249.30 254.53 371,033 +3.79(+1.51%)
Mar 16, 2022 242.02 250.89 242.02 250.74 514,588 +10.85(+4.52%)
Mar 15, 2022 233.76 240.78 233.58 239.88 472,768 +7.59(+3.27%)
Mar 14, 2022 234.93 239.41 231.42 232.29 352,011 -1.46(-0.63%)
Mar 11, 2022 239.69 239.69 233.46 233.76 413,702 -4.47(-1.88%)
Mar 10, 2022 236.92 240.62 234.36 238.23 515,441 -2.56(-1.06%)
Mar 09, 2022 237.32 242.74 237.29 240.79 393,585 +6.26(+2.67%)
Mar 08, 2022 240.33 240.81 233.42 234.52 524,935 -8.28(-3.41%)
Mar 07, 2022 245.48 247.31 241.24 242.80 669,658 -7.19(-2.88%)
Mar 04, 2022 243.49 250.06 239.10 249.99 518,636 +4.61(+1.88%)
Mar 03, 2022 246.08 247.38 242.71 245.38 509,256 +0.28(+0.12%)
Mar 02, 2022 245.47 247.14 243.41 245.10 792,666 -1.50(-0.61%)
Mar 01, 2022 240.56 247.40 239.88 246.60 698,055 +4.32(+1.78%)
Feb 28, 2022 238.68 242.71 237.08 242.28 781,971 +1.34(+0.55%)
Feb 25, 2022 233.30 241.68 234.22 240.95 548,708 +7.47(+3.20%)
Feb 24, 2022 225.95 233.72 224.19 233.47 564,999 +4.47(+1.95%)
Feb 23, 2022 230.89 232.26 228.60 229.01 522,606 -0.04(-0.02%)
Feb 22, 2022 225.67 230.23 224.76 229.04 589,200 +1.51(+0.66%)
Feb 18, 2022 227.53 0 -2.46(-1.07%)
Feb 17, 2022 232.36 232.54 227.94 230.00 486,806 -3.27(-1.40%)
Feb 16, 2022 230.54 233.41 227.52 233.27 656,929 +2.28(+0.99%)
Feb 15, 2022 231.54 231.65 228.09 230.99 608,673 +1.60(+0.70%)
Feb 14, 2022 238.20 238.35 227.47 229.39 719,680 -10.11(-4.22%)
Feb 11, 2022 240.01 241.34 236.81 239.50 1,204,641 -0.42(-0.18%)
Feb 10, 2022 237.48 240.87 235.95 239.92 847,085 -2.09(-0.86%)
Feb 09, 2022 238.57 243.08 238.19 242.02 508,507 +5.74(+2.43%)
Feb 08, 2022 231.52 236.38 231.52 236.27 577,498 +3.43(+1.47%)
Feb 07, 2022 233.13 235.16 231.59 232.84 577,097 -1.43(-0.61%)
Feb 04, 2022 231.72 236.17 230.98 234.27 530,276 +1.96(+0.84%)
Feb 03, 2022 228.25 233.83 232.31 942,737 -0.19(-0.08%)
Feb 02, 2022 228.72 233.24 227.89 232.50 864,298 +4.94(+2.17%)
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.