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

Resmed Inc (NY: RMD )

218.59 +0.02 (+0.01%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 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 (%)
Sep 30, 2020 167.75 169.48 165.38 166.18 703,935 -1.19(-0.71%)
Sep 29, 2020 166.74 168.71 166.65 167.38 351,561 +0.64(+0.38%)
Sep 28, 2020 165.77 168.87 164.65 166.74 590,616 +2.87(+1.75%)
Sep 25, 2020 161.60 164.13 160.93 163.87 921,394 +0.87(+0.53%)
Sep 24, 2020 162.66 164.70 161.40 163.00 269,411 -0.54(-0.33%)
Sep 23, 2020 166.75 167.08 163.09 163.54 456,406 -3.45(-2.07%)
Sep 22, 2020 166.09 167.32 164.43 166.99 424,041 +0.73(+0.44%)
Sep 21, 2020 163.53 166.34 160.65 166.26 736,868 +1.45(+0.88%)
Sep 18, 2020 166.49 167.97 162.58 164.81 995,976 -2.79(-1.67%)
Sep 17, 2020 167.16 168.38 165.78 167.60 491,128 -1.13(-0.67%)
Sep 16, 2020 171.54 172.25 167.83 168.73 609,351 -1.44(-0.85%)
Sep 15, 2020 170.12 172.25 169.70 170.18 408,479 +1.09(+0.64%)
Sep 14, 2020 168.77 170.15 167.62 169.09 376,535 +2.36(+1.41%)
Sep 11, 2020 168.44 169.49 165.63 166.74 376,727 -0.06(-0.03%)
Sep 10, 2020 169.36 170.62 166.21 166.79 444,032 -2.54(-1.50%)
Sep 09, 2020 168.60 171.45 167.75 169.34 459,844 +3.16(+1.90%)
Sep 08, 2020 165.79 168.27 163.78 166.18 566,047 -2.07(-1.23%)
Sep 04, 2020 170.66 171.58 164.57 168.25 491,644 -4.17(-2.42%)
Sep 03, 2020 177.79 177.79 169.91 172.42 627,989 -4.98(-2.81%)
Sep 02, 2020 174.88 178.66 173.55 177.40 648,660 +3.97(+2.29%)
Sep 01, 2020 175.46 176.19 171.82 173.44 450,679 -1.81(-1.03%)
Aug 31, 2020 173.90 175.75 171.98 175.25 606,007 +0.53(+0.31%)
Aug 28, 2020 175.07 175.09 172.92 174.72 299,669 -0.44(-0.25%)
Aug 27, 2020 174.67 175.65 172.37 175.15 384,304 +0.58(+0.33%)
Aug 26, 2020 172.68 174.94 170.58 174.57 377,702 +0.96(+0.55%)
Aug 25, 2020 172.06 173.68 170.87 173.61 574,014 +2.59(+1.51%)
Aug 24, 2020 175.33 175.76 169.30 171.02 740,607 -2.86(-1.64%)
Aug 21, 2020 175.35 175.37 172.24 173.88 627,810 -1.55(-0.88%)
Aug 20, 2020 176.56 177.88 175.07 175.43 520,917 -2.39(-1.34%)
Aug 19, 2020 178.02 179.50 176.53 177.82 695,633 +0.77(+0.43%)
Aug 18, 2020 177.22 177.72 173.92 177.05 627,129 -0.17(-0.09%)
Aug 17, 2020 171.75 177.26 171.75 177.22 1,020,095 +6.21(+3.63%)
Aug 14, 2020 171.51 172.40 170.74 171.00 484,527 -0.71(-0.41%)
Aug 13, 2020 169.99 172.25 168.26 171.71 439,729 +1.62(+0.95%)
Aug 12, 2020 168.32 171.58 168.06 170.10 857,702 +2.77(+1.65%)
Aug 11, 2020 169.16 169.90 166.08 167.33 815,753 -2.10(-1.24%)
Aug 10, 2020 169.28 170.97 167.70 169.43 1,038,419 +1.85(+1.10%)
Aug 07, 2020 170.83 172.39 167.10 167.58 1,299,859 -2.21(-1.30%)
Aug 06, 2020 183.79 184.02 167.68 169.79 2,289,071 -26.54(-13.52%)
Aug 05, 2020 196.82 198.56 196.03 196.33 1,010,519 +0.18(+0.09%)
Aug 04, 2020 195.36 197.18 194.17 196.15 829,474 +0.75(+0.38%)
Aug 03, 2020 193.47 196.66 193.47 195.40 770,575 -0.49(-0.25%)
Jul 31, 2020 198.82 199.44 194.25 195.90 681,666 -1.89(-0.95%)
Jul 30, 2020 194.96 198.10 194.76 197.78 555,652 +0.35(+0.18%)
Jul 29, 2020 197.00 198.69 196.03 197.43 598,234 +1.81(+0.92%)
Jul 28, 2020 198.34 198.79 195.50 195.62 357,242 -3.29(-1.65%)
Jul 27, 2020 197.04 200.28 196.87 198.91 380,492 +3.09(+1.58%)
Jul 24, 2020 196.78 196.78 192.98 195.83 371,019 -1.57(-0.79%)
Jul 23, 2020 199.25 202.17 196.43 197.39 445,031 -1.23(-0.62%)
Jul 22, 2020 198.30 199.17 196.72 198.62 529,055 +0.90(+0.46%)
Jul 21, 2020 197.07 198.29 195.19 197.72 542,839 +1.34(+0.68%)
Jul 20, 2020 192.92 196.94 192.16 196.38 392,582 +3.88(+2.02%)
Jul 17, 2020 190.78 193.73 190.34 192.50 534,561 +3.08(+1.62%)
Jul 16, 2020 190.41 190.46 186.69 189.42 388,438 -1.67(-0.88%)
Jul 15, 2020 190.55 191.96 188.50 191.10 541,023 +2.43(+1.29%)
Jul 14, 2020 181.77 189.11 181.32 188.67 562,640 +6.72(+3.70%)
Jul 13, 2020 186.63 188.61 181.10 181.95 578,054 -3.87(-2.08%)
Jul 10, 2020 187.51 188.98 184.60 185.81 404,410 -1.55(-0.83%)
Jul 09, 2020 187.14 188.72 183.37 187.36 438,915 +0.94(+0.50%)
Jul 08, 2020 186.06 187.35 183.88 186.43 494,091 +1.21(+0.65%)
Jul 07, 2020 187.01 189.38 185.05 185.22 563,794 -2.08(-1.11%)
Jul 06, 2020 188.77 190.93 186.32 187.29 639,897 +1.10(+0.59%)
Jul 02, 2020 186.01 187.58 185.36 186.19 644,140 +1.57(+0.85%)
Jul 01, 2020 183.94 185.29 180.22 184.63 996,321 -1.10(-0.59%)
Jun 30, 2020 181.90 186.89 181.90 185.73 722,061 +3.56(+1.95%)
Jun 29, 2020 180.26 182.25 178.12 182.17 707,290 +2.60(+1.45%)
Jun 26, 2020 180.34 182.88 178.96 179.57 1,586,110 -0.65(-0.36%)
Jun 25, 2020 176.06 180.90 174.84 180.22 844,592 +4.30(+2.44%)
Jun 24, 2020 174.93 177.72 172.72 175.92 856,712 -0.09(-0.05%)
Jun 23, 2020 174.56 177.89 173.62 176.01 758,769 +2.75(+1.59%)
Jun 22, 2020 170.74 174.26 168.57 173.26 962,288 +6.18(+3.70%)
Jun 19, 2020 170.67 171.22 166.50 167.08 1,117,813 -0.99(-0.59%)
Jun 18, 2020 167.47 170.82 167.20 168.06 682,181 +1.30(+0.78%)
Jun 17, 2020 164.45 167.92 164.22 166.77 792,631 +3.30(+2.02%)
Jun 16, 2020 161.54 164.75 160.00 163.47 907,366 +5.07(+3.20%)
Jun 15, 2020 153.60 158.72 152.63 158.40 607,558 +2.96(+1.90%)
Jun 12, 2020 157.60 160.46 153.54 155.44 826,394 +2.41(+1.57%)
Jun 11, 2020 159.31 160.16 151.95 153.03 800,517 -8.03(-4.99%)
Jun 10, 2020 157.42 162.46 157.16 161.06 784,005 +4.85(+3.10%)
Jun 09, 2020 157.37 158.67 155.89 156.22 437,680 -1.30(-0.82%)
Jun 08, 2020 153.82 157.55 151.46 157.51 697,279 +1.92(+1.24%)
Jun 05, 2020 156.52 160.28 153.97 155.59 742,555 +0.03(+0.02%)
Jun 04, 2020 155.45 158.93 154.28 155.56 847,027 -0.97(-0.62%)
Jun 03, 2020 155.07 157.17 153.69 156.52 533,539 +1.98(+1.28%)
Jun 02, 2020 155.74 155.74 151.93 154.54 529,897 -1.32(-0.84%)
Jun 01, 2020 154.90 157.55 154.05 155.86 488,387 +0.29(+0.19%)
May 29, 2020 155.74 156.32 151.96 155.57 975,256 +1.94(+1.26%)
May 28, 2020 149.91 155.18 149.16 153.63 559,375 +4.94(+3.32%)
May 27, 2020 154.10 154.52 144.29 148.69 1,050,371 -6.55(-4.22%)
May 26, 2020 158.97 159.40 154.41 155.24 787,416 -0.84(-0.54%)
May 22, 2020 155.88 157.75 154.55 156.08 440,591 +0.65(+0.42%)
May 21, 2020 155.94 156.05 152.93 155.43 487,935 -1.04(-0.67%)
May 20, 2020 159.04 159.65 156.19 156.48 666,872 -0.78(-0.50%)
May 19, 2020 161.22 163.17 156.71 157.26 534,270 -4.45(-2.75%)
May 18, 2020 161.06 164.11 160.08 161.71 610,419 +2.95(+1.86%)
May 15, 2020 156.76 160.31 155.90 158.76 418,986 +1.12(+0.71%)
May 14, 2020 157.23 159.04 153.56 157.64 535,689 -1.36(-0.86%)
May 13, 2020 160.83 163.15 156.71 159.00 610,506 -2.31(-1.43%)
May 12, 2020 164.55 166.05 161.31 161.31 671,831 -2.06(-1.26%)
May 11, 2020 155.34 165.69 155.34 163.37 1,169,150 +6.30(+4.01%)
May 08, 2020 156.26 159.69 155.27 157.07 562,752 +1.98(+1.28%)
May 07, 2020 156.06 157.10 154.45 155.09 511,783 +0.74(+0.48%)
May 06, 2020 154.47 157.52 153.77 154.34 584,874 +0.50(+0.33%)
May 05, 2020 149.90 157.18 148.88 153.84 912,318 +4.47(+2.99%)
May 04, 2020 153.47 153.78 147.77 149.38 974,050 -4.14(-2.70%)
May 01, 2020 151.52 158.27 151.34 153.51 1,313,572 +3.62(+2.41%)
Apr 30, 2020 149.59 150.86 146.95 149.90 945,055 -0.96(-0.63%)
Apr 29, 2020 154.49 155.20 150.67 150.85 641,476 -1.84(-1.21%)
Apr 28, 2020 158.27 158.39 151.31 152.69 650,357 -4.39(-2.80%)
Apr 27, 2020 157.41 158.08 154.58 157.09 657,593 +1.71(+1.10%)
Apr 24, 2020 155.76 156.24 153.12 155.38 500,788 +2.19(+1.43%)
Apr 23, 2020 155.95 156.85 153.07 153.19 561,551 -2.11(-1.36%)
Apr 22, 2020 154.55 156.28 151.68 155.30 424,586 +3.45(+2.27%)
Apr 21, 2020 155.34 155.86 151.03 151.85 441,562 -6.69(-4.22%)
Apr 20, 2020 157.60 160.16 156.18 158.54 713,583 -0.85(-0.53%)
Apr 17, 2020 158.65 159.57 154.91 159.39 781,491 +3.71(+2.38%)
Apr 16, 2020 156.22 158.12 154.60 155.69 562,590 +1.11(+0.72%)
Apr 15, 2020 153.48 155.69 152.43 154.58 631,220 -3.38(-2.14%)
Apr 14, 2020 155.06 158.84 154.51 157.95 592,486 +6.25(+4.12%)
Apr 13, 2020 152.78 153.45 148.76 151.70 488,053 -2.54(-1.65%)
Apr 09, 2020 145.24 155.01 144.47 154.24 970,491 +4.50(+3.00%)
Apr 08, 2020 149.60 150.86 144.38 149.74 715,394 +1.43(+0.96%)
Apr 07, 2020 153.72 154.25 147.09 148.31 1,082,409 -4.46(-2.92%)
Apr 06, 2020 152.47 153.73 150.16 152.77 851,940 +5.14(+3.48%)
Apr 03, 2020 142.83 149.59 141.87 147.63 1,308,495 +2.74(+1.89%)
Apr 02, 2020 135.58 145.37 135.39 144.89 988,499 +7.57(+5.51%)
Apr 01, 2020 135.81 140.30 133.34 137.32 1,009,077 -4.82(-3.39%)
Mar 31, 2020 148.24 149.96 140.54 142.15 1,329,176 -6.68(-4.49%)
Mar 30, 2020 138.28 150.77 138.01 148.82 1,071,224 +11.83(+8.64%)
Mar 27, 2020 134.39 140.89 131.25 136.99 917,646 -4.41(-3.12%)
Mar 26, 2020 130.81 141.65 130.31 141.40 1,057,793 +10.43(+7.97%)
Mar 25, 2020 129.64 135.61 127.89 130.97 909,735 +0.63(+0.48%)
Mar 24, 2020 123.01 131.11 120.23 130.34 1,448,809 +13.22(+11.29%)
Mar 23, 2020 109.05 121.63 105.05 117.12 1,479,550 +6.78(+6.14%)
Mar 20, 2020 129.79 130.65 109.47 110.35 2,018,800 -21.00(-15.99%)
Mar 19, 2020 139.01 143.79 130.09 131.35 1,624,034 -15.10(-10.31%)
Mar 18, 2020 141.63 153.26 141.12 146.45 1,864,775 -9.34(-6.00%)
Mar 17, 2020 135.40 156.63 130.85 155.79 2,014,302 +22.68(+17.04%)
Mar 16, 2020 132.69 141.11 129.42 133.11 1,226,477 -11.39(-7.88%)
Mar 13, 2020 139.94 144.56 131.48 144.50 1,275,544 +13.13(+10.00%)
Mar 12, 2020 138.75 142.47 131.16 131.37 1,314,805 -16.88(-11.39%)
Mar 11, 2020 152.03 153.53 145.24 148.25 814,727 -7.82(-5.01%)
Mar 10, 2020 152.66 156.28 147.55 156.06 1,228,973 +6.96(+4.67%)
Mar 09, 2020 151.03 152.48 146.31 149.10 758,125 -11.18(-6.97%)
Mar 06, 2020 161.16 162.14 155.79 160.28 971,216 -4.51(-2.74%)
Mar 05, 2020 166.15 166.83 162.29 164.79 1,010,842 -3.93(-2.33%)
Mar 04, 2020 162.42 169.14 161.67 168.72 1,138,092 +9.25(+5.80%)
Mar 03, 2020 162.79 165.91 156.96 159.47 952,183 -3.39(-2.08%)
Mar 02, 2020 154.90 163.01 154.46 162.86 1,304,252 +9.45(+6.16%)
Feb 28, 2020 153.30 154.56 147.69 153.41 1,293,056 -3.63(-2.31%)
Feb 27, 2020 158.30 162.18 156.98 157.04 654,641 -3.09(-1.93%)
Feb 26, 2020 160.16 163.79 159.77 160.13 496,924 +0.11(+0.07%)
Feb 25, 2020 164.31 164.93 159.03 160.02 450,605 -3.88(-2.37%)
Feb 24, 2020 163.99 165.46 162.38 163.90 451,423 -3.91(-2.33%)
Feb 21, 2020 169.25 169.56 167.48 167.81 464,418 -2.05(-1.20%)
Feb 20, 2020 170.24 170.37 166.49 169.85 301,180 -0.60(-0.35%)
Feb 19, 2020 169.40 171.77 168.91 170.45 391,706 +1.76(+1.04%)
Feb 18, 2020 169.99 170.68 168.10 168.70 660,539 -1.74(-1.02%)
Feb 14, 2020 168.94 170.53 167.88 170.43 329,817 +1.66(+0.98%)
Feb 13, 2020 166.56 169.04 166.26 168.77 515,820 +2.05(+1.23%)
Feb 12, 2020 167.45 168.63 166.45 166.73 575,157 -1.16(-0.69%)
Feb 11, 2020 167.72 168.41 166.62 167.88 370,456 +1.12(+0.67%)
Feb 10, 2020 164.73 166.86 164.48 166.77 506,304 +1.67(+1.01%)
Feb 07, 2020 163.94 165.28 162.50 165.10 482,906 +0.91(+0.56%)
Feb 06, 2020 161.94 164.25 160.93 164.19 393,968 +2.67(+1.65%)
Feb 05, 2020 162.07 162.78 160.77 161.52 577,421 +0.86(+0.53%)
Feb 04, 2020 159.31 161.43 158.81 160.66 735,992 +3.57(+2.27%)
Feb 03, 2020 153.55 157.91 153.33 157.09 763,261 +4.02(+2.62%)
Jan 31, 2020 158.28 159.87 152.29 153.07 1,202,074 -6.23(-3.91%)
Jan 30, 2020 158.22 159.38 156.95 159.31 641,805 -0.39(-0.24%)
Jan 29, 2020 158.05 160.86 158.03 159.69 593,653 +2.45(+1.56%)
Jan 28, 2020 155.26 158.32 155.26 157.25 553,601 +2.58(+1.67%)
Jan 27, 2020 154.07 155.80 153.65 154.66 461,142 -1.70(-1.09%)
Jan 24, 2020 155.54 157.05 154.85 156.37 570,556 +0.96(+0.62%)
Jan 23, 2020 157.50 158.04 154.92 155.41 552,354 -2.88(-1.82%)
Jan 22, 2020 156.86 158.88 155.84 158.28 401,130 +2.35(+1.51%)
Jan 21, 2020 154.44 156.29 154.08 155.94 525,997 +1.32(+0.85%)
Jan 17, 2020 155.01 155.97 154.30 154.62 494,122 -0.15(-0.10%)
Jan 16, 2020 153.60 154.79 152.33 154.77 753,228 +1.94(+1.27%)
Jan 15, 2020 152.56 153.81 152.04 152.84 424,633 +0.39(+0.25%)
Jan 14, 2020 151.64 152.55 151.13 152.45 324,130 +0.05(+0.03%)
Jan 13, 2020 151.56 152.70 150.65 152.40 398,400 +1.33(+0.88%)
Jan 10, 2020 152.14 152.58 150.09 151.07 408,030 -0.66(-0.44%)
Jan 09, 2020 151.25 152.56 150.76 151.74 461,789 +1.26(+0.84%)
Jan 08, 2020 149.96 151.66 148.46 150.47 493,054 +1.08(+0.72%)
Jan 07, 2020 149.26 150.30 148.99 149.40 365,798 -0.85(-0.56%)
Jan 06, 2020 149.21 150.33 148.15 150.24 466,588 +0.71(+0.48%)
Jan 03, 2020 148.38 150.16 147.44 149.53 433,162 -0.79(-0.52%)
Jan 02, 2020 149.64 150.38 148.33 150.32 461,254 +1.10(+0.74%)
Dec 31, 2019 148.50 149.41 147.88 149.22 522,473 +0.37(+0.25%)
Dec 30, 2019 150.42 150.88 148.44 148.86 299,098 -1.55(-1.03%)
Dec 27, 2019 150.44 150.58 149.33 150.41 320,795 +0.39(+0.26%)
Dec 26, 2019 150.85 150.85 149.32 150.01 263,318 -0.88(-0.58%)
Dec 24, 2019 149.89 151.11 149.16 150.89 125,451 +0.97(+0.65%)
Dec 23, 2019 149.76 150.62 149.25 149.92 424,838 -0.23(-0.15%)
Dec 20, 2019 151.53 152.01 149.79 150.15 1,144,644 -0.11(-0.07%)
Dec 19, 2019 150.84 150.86 149.39 150.25 484,579 +0.02(+0.01%)
Dec 18, 2019 150.85 151.42 149.32 150.24 795,721 -0.44(-0.29%)
Dec 17, 2019 150.68 150.93 148.79 150.68 532,232 +0.46(+0.31%)
Dec 16, 2019 148.97 150.41 148.54 150.22 1,061,007 +2.28(+1.54%)
Dec 13, 2019 145.81 148.25 145.70 147.93 606,800 +1.33(+0.91%)
Dec 12, 2019 145.21 146.87 144.79 146.60 470,967 +1.70(+1.18%)
Dec 11, 2019 143.58 144.97 143.10 144.90 432,826 +1.44(+1.01%)
Dec 10, 2019 144.08 144.36 143.05 143.46 334,016 -0.33(-0.23%)
Dec 09, 2019 145.25 145.73 143.51 143.78 406,215 -1.22(-0.84%)
Dec 06, 2019 145.84 145.98 144.90 145.01 326,091 +0.40(+0.27%)
Dec 05, 2019 144.72 144.99 143.85 144.61 536,622 +0.03(+0.02%)
Dec 04, 2019 143.92 144.98 143.33 144.58 531,556 +0.65(+0.45%)
Dec 03, 2019 141.93 144.44 141.71 143.93 656,817 +0.44(+0.31%)
Dec 02, 2019 144.33 144.38 142.25 143.49 365,081 -0.57(-0.39%)
Nov 29, 2019 145.02 145.69 143.32 144.05 265,442 -1.18(-0.82%)
Nov 27, 2019 144.39 145.54 143.62 145.24 436,173 +1.21(+0.84%)
Nov 26, 2019 141.96 144.21 141.24 144.03 1,310,169 +3.14(+2.23%)
Nov 25, 2019 139.70 141.49 139.63 140.88 412,377 +1.02(+0.73%)
Nov 22, 2019 141.19 141.19 139.20 139.86 611,058 -1.05(-0.75%)
Nov 21, 2019 143.46 143.46 140.34 140.91 724,237 -3.18(-2.20%)
Nov 20, 2019 143.13 145.84 142.64 144.09 477,549 +0.24(+0.17%)
Nov 19, 2019 143.07 144.38 142.51 143.85 417,433 +1.55(+1.09%)
Nov 18, 2019 141.26 142.98 141.14 142.30 469,203 +0.66(+0.46%)
Nov 15, 2019 140.20 141.91 140.20 141.65 570,452 +1.62(+1.15%)
Nov 14, 2019 140.07 140.60 139.62 140.03 326,304 +0.13(+0.10%)
Nov 13, 2019 138.49 140.17 138.05 139.89 355,936 +1.09(+0.78%)
Nov 12, 2019 138.28 140.34 138.04 138.81 337,862 +0.26(+0.19%)
Nov 11, 2019 138.28 139.76 137.76 138.54 246,506 +0.03(+0.02%)
Nov 08, 2019 136.55 139.33 136.55 138.52 397,125 +1.61(+1.17%)
Nov 07, 2019 138.45 138.63 136.14 136.91 767,066 -1.03(-0.75%)
Nov 06, 2019 138.41 139.11 137.49 137.94 474,567 -0.71(-0.51%)
Nov 05, 2019 141.65 141.65 138.36 138.65 586,616 -2.99(-2.11%)
Nov 04, 2019 141.98 142.88 140.35 141.64 615,542 +0.06(+0.04%)
Nov 01, 2019 143.01 144.01 141.53 141.58 473,905 -0.47(-0.33%)
Oct 31, 2019 141.43 143.06 141.09 142.05 735,530 +0.66(+0.47%)
Oct 30, 2019 140.18 142.03 139.59 141.39 482,553 +0.53(+0.38%)
Oct 29, 2019 139.25 141.77 138.29 140.86 608,581 +1.18(+0.85%)
Oct 28, 2019 138.39 139.81 136.11 139.68 831,800 +1.14(+0.83%)
Oct 25, 2019 139.25 141.52 135.68 138.53 1,707,142 +15.87(+12.94%)
Oct 24, 2019 122.39 124.11 121.40 122.66 543,596 +0.95(+0.78%)
Oct 23, 2019 121.96 122.73 121.25 121.71 403,471 +0.21(+0.17%)
Oct 22, 2019 125.89 126.24 121.31 121.50 564,801 -3.84(-3.07%)
Oct 21, 2019 126.58 126.60 124.96 125.34 497,259 -0.66(-0.53%)
Oct 18, 2019 125.79 126.69 124.79 126.00 512,642 -0.40(-0.32%)
Oct 17, 2019 125.99 127.45 125.99 126.41 424,753 +0.45(+0.36%)
Oct 16, 2019 126.36 126.76 125.17 125.95 650,425 +0.68(+0.54%)
Oct 15, 2019 124.85 125.83 124.72 125.27 437,730 +1.18(+0.95%)
Oct 14, 2019 124.79 125.02 123.87 124.09 369,688 -0.42(-0.34%)
Oct 11, 2019 125.79 126.63 124.45 124.52 537,113 -0.78(-0.62%)
Oct 10, 2019 126.34 126.34 123.78 125.29 506,362 -1.64(-1.29%)
Oct 09, 2019 126.57 127.39 126.41 126.94 336,285 +1.87(+1.50%)
Oct 08, 2019 126.30 126.54 124.69 125.06 444,768 -1.87(-1.48%)
Oct 07, 2019 126.50 127.68 126.41 126.94 381,585 -0.21(-0.17%)
Oct 04, 2019 126.12 127.19 125.66 127.15 371,855 +2.03(+1.62%)
Oct 03, 2019 123.52 125.35 122.34 125.12 694,997 +1.35(+1.09%)
Oct 02, 2019 127.33 127.85 122.99 123.77 619,285 -4.52(-3.53%)
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.