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

Public Storage (NY: PSA )

274.64 +0.62 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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, 2019 173.07 173.53 171.74 171.86 514,878 -1.18(-0.68%)
Nov 27, 2019 172.15 173.16 171.51 173.03 782,125 +0.01(+0.01%)
Nov 26, 2019 169.71 173.06 169.71 173.02 2,060,779 +3.01(+1.77%)
Nov 25, 2019 171.44 171.77 169.88 170.00 1,013,664 -0.50(-0.29%)
Nov 22, 2019 172.00 172.00 169.52 170.50 915,626 -1.49(-0.86%)
Nov 21, 2019 173.88 173.88 171.51 171.99 1,157,040 -2.16(-1.24%)
Nov 20, 2019 174.64 175.10 172.47 174.15 1,085,603 -0.20(-0.12%)
Nov 19, 2019 172.26 175.11 172.05 174.35 935,706 +0.16(+0.09%)
Nov 18, 2019 174.36 175.81 173.46 174.19 929,867 +0.27(+0.15%)
Nov 15, 2019 173.72 174.28 172.66 173.92 1,421,311 +0.21(+0.12%)
Nov 14, 2019 173.15 174.22 172.66 173.71 780,811 +1.04(+0.60%)
Nov 13, 2019 172.08 173.89 171.25 172.67 1,179,655 +2.05(+1.20%)
Nov 12, 2019 172.93 174.01 170.22 170.62 1,651,696 -1.88(-1.09%)
Nov 11, 2019 172.73 174.00 172.44 172.50 1,008,145 +0.10(+0.06%)
Nov 08, 2019 174.16 174.68 172.00 172.40 1,224,921 -2.55(-1.45%)
Nov 07, 2019 174.49 176.17 172.99 174.95 1,430,517 -0.02(-0.01%)
Nov 06, 2019 176.29 176.78 173.96 174.97 1,127,229 -0.64(-0.36%)
Nov 05, 2019 175.92 175.98 174.25 175.60 1,970,315 -0.69(-0.39%)
Nov 04, 2019 178.71 178.71 175.69 176.29 1,464,281 -2.56(-1.43%)
Nov 01, 2019 182.53 183.11 178.35 178.86 1,715,650 -2.94(-1.62%)
Oct 31, 2019 182.66 184.89 181.50 181.79 1,476,665 -0.33(-0.18%)
Oct 30, 2019 184.82 184.82 178.02 182.12 2,576,428 -9.33(-4.87%)
Oct 29, 2019 189.79 191.99 189.79 191.45 1,086,439 +1.71(+0.90%)
Oct 28, 2019 191.42 191.42 189.74 189.74 1,026,053 -1.14(-0.60%)
Oct 25, 2019 195.82 196.01 190.81 190.88 1,527,474 -6.01(-3.05%)
Oct 24, 2019 196.26 197.39 195.43 196.89 642,935 +0.78(+0.40%)
Oct 23, 2019 196.60 197.37 194.34 196.12 1,008,294 -0.10(-0.05%)
Oct 22, 2019 199.15 200.33 196.13 196.22 949,029 -2.65(-1.33%)
Oct 21, 2019 197.39 198.92 196.59 198.87 1,142,788 +1.83(+0.93%)
Oct 18, 2019 196.20 197.52 194.68 197.04 1,972,844 +0.70(+0.36%)
Oct 17, 2019 197.83 198.78 196.29 196.34 810,524 -1.11(-0.56%)
Oct 16, 2019 198.21 198.25 196.29 197.45 1,737,977 -0.69(-0.35%)
Oct 15, 2019 200.48 201.26 197.41 198.13 1,423,574 -1.99(-0.99%)
Oct 14, 2019 201.06 201.06 199.92 200.12 668,553 -0.51(-0.26%)
Oct 11, 2019 201.48 202.24 200.45 200.64 590,026 -0.60(-0.30%)
Oct 10, 2019 201.53 202.49 200.36 201.24 690,308 -0.51(-0.25%)
Oct 09, 2019 201.34 203.14 201.20 201.75 619,838 +0.42(+0.21%)
Oct 08, 2019 201.46 202.54 199.76 201.34 1,306,502 +0.16(+0.08%)
Oct 07, 2019 200.53 202.03 199.84 201.17 866,669 -0.16(-0.08%)
Oct 04, 2019 200.76 202.69 199.69 201.34 983,051 +0.78(+0.39%)
Oct 03, 2019 197.63 201.05 197.63 200.55 1,035,644 +2.92(+1.48%)
Oct 02, 2019 196.80 198.50 196.44 197.63 1,655,590 +1.68(+0.86%)
Oct 01, 2019 198.21 198.82 193.50 195.95 1,482,210 -4.12(-2.06%)
Sep 30, 2019 199.86 201.71 199.77 200.07 1,097,111 +0.21(+0.11%)
Sep 27, 2019 201.23 201.70 199.40 199.86 1,039,074 -1.19(-0.59%)
Sep 26, 2019 201.31 201.96 199.71 201.05 1,194,399 +0.38(+0.19%)
Sep 25, 2019 202.46 202.81 200.58 200.67 759,830 -1.46(-0.72%)
Sep 24, 2019 200.68 202.60 200.13 202.13 1,675,970 +1.91(+0.95%)
Sep 23, 2019 202.28 202.67 200.04 200.22 1,131,566 -1.92(-0.95%)
Sep 20, 2019 204.32 205.51 202.08 202.14 1,539,120 -2.11(-1.03%)
Sep 19, 2019 205.10 206.20 203.73 204.25 876,235 -0.06(-0.03%)
Sep 18, 2019 205.20 205.47 202.19 204.31 1,298,881 -0.29(-0.14%)
Sep 17, 2019 202.30 204.77 201.32 204.61 1,339,050 +2.84(+1.41%)
Sep 16, 2019 200.22 201.89 198.87 201.77 1,192,350 +3.18(+1.60%)
Sep 13, 2019 202.64 203.06 198.56 198.59 1,502,588 -5.00(-2.46%)
Sep 12, 2019 205.39 207.10 202.86 203.59 1,167,413 -0.09(-0.04%)
Sep 11, 2019 202.48 203.70 200.47 203.68 1,192,514 +1.38(+0.68%)
Sep 10, 2019 205.94 206.14 200.76 202.30 1,994,149 -3.89(-1.89%)
Sep 09, 2019 208.48 208.72 205.72 206.19 1,951,520 -2.18(-1.04%)
Sep 06, 2019 209.19 209.87 207.42 208.37 1,027,558 -0.62(-0.29%)
Sep 05, 2019 213.05 213.05 208.63 208.98 1,223,617 -4.70(-2.20%)
Sep 04, 2019 212.12 213.78 210.96 213.69 1,425,583 +1.55(+0.73%)
Sep 03, 2019 213.73 215.86 211.95 212.13 1,509,955 -2.10(-0.98%)
Aug 30, 2019 212.64 214.68 212.31 214.23 965,397 +2.02(+0.95%)
Aug 29, 2019 212.03 212.87 210.98 212.21 746,884 +0.24(+0.11%)
Aug 28, 2019 212.25 213.76 211.32 211.96 760,446 -0.24(-0.11%)
Aug 27, 2019 211.99 214.14 211.61 212.20 899,445 +0.76(+0.36%)
Aug 26, 2019 209.69 211.65 209.61 211.44 463,847 +1.45(+0.69%)
Aug 23, 2019 212.13 214.08 209.03 209.99 949,827 -1.93(-0.91%)
Aug 22, 2019 211.39 212.41 210.84 211.92 645,554 +0.67(+0.32%)
Aug 21, 2019 211.42 212.69 209.73 211.25 569,849 +0.42(+0.20%)
Aug 20, 2019 212.34 212.79 210.56 210.83 755,243 -0.42(-0.20%)
Aug 19, 2019 209.78 211.78 208.44 211.25 1,001,196 +1.84(+0.88%)
Aug 16, 2019 210.39 211.25 209.30 209.41 864,310 -0.95(-0.45%)
Aug 15, 2019 207.06 210.63 206.52 210.35 859,184 +3.49(+1.69%)
Aug 14, 2019 209.55 210.53 206.53 206.86 1,232,608 -2.14(-1.02%)
Aug 13, 2019 208.69 209.71 206.52 209.00 1,036,548 -0.33(-0.16%)
Aug 12, 2019 207.63 209.82 207.15 209.33 760,778 +1.33(+0.64%)
Aug 09, 2019 207.72 209.35 206.31 208.00 1,100,346 +0.85(+0.41%)
Aug 08, 2019 205.00 207.47 203.93 207.16 882,804 +1.44(+0.70%)
Aug 07, 2019 202.41 207.19 201.36 205.72 1,552,622 +3.35(+1.66%)
Aug 06, 2019 198.27 203.90 197.27 202.37 995,820 +3.50(+1.76%)
Aug 05, 2019 201.95 202.91 196.51 198.86 915,195 -3.07(-1.52%)
Aug 02, 2019 200.18 203.41 199.38 201.93 909,787 +2.56(+1.29%)
Aug 01, 2019 196.38 200.54 195.83 199.36 1,095,289 +2.92(+1.49%)
Jul 31, 2019 197.44 200.12 195.90 196.44 1,441,725 -0.28(-0.14%)
Jul 30, 2019 196.43 198.25 194.88 196.72 1,177,650 +0.28(+0.14%)
Jul 29, 2019 194.56 197.08 194.19 196.43 1,406,310 +2.69(+1.39%)
Jul 26, 2019 196.19 196.63 192.82 193.75 1,176,347 -2.16(-1.10%)
Jul 25, 2019 195.02 196.29 193.54 195.91 892,713 -0.09(-0.05%)
Jul 24, 2019 198.08 198.08 195.52 196.00 860,014 -1.67(-0.85%)
Jul 23, 2019 196.59 198.04 195.82 197.67 938,953 +1.35(+0.69%)
Jul 22, 2019 198.09 198.09 196.12 196.32 866,351 -1.19(-0.60%)
Jul 19, 2019 201.49 201.82 197.44 197.51 1,140,385 -2.81(-1.40%)
Jul 18, 2019 200.61 201.53 199.29 200.32 949,012 -0.95(-0.47%)
Jul 17, 2019 202.49 202.49 199.87 201.26 637,888 -0.21(-0.10%)
Jul 16, 2019 202.06 202.84 200.99 201.47 745,656 -0.53(-0.26%)
Jul 15, 2019 202.04 203.34 200.89 202.00 702,958 +0.77(+0.38%)
Jul 12, 2019 201.67 201.79 200.19 201.23 521,255 +0.04(+0.02%)
Jul 11, 2019 201.46 202.62 199.81 201.19 1,166,724 -0.76(-0.38%)
Jul 10, 2019 200.88 202.21 199.59 201.95 873,414 +1.67(+0.83%)
Jul 09, 2019 200.00 200.98 199.34 200.28 799,409 +0.70(+0.35%)
Jul 08, 2019 198.72 200.75 198.13 199.58 1,136,628 +1.15(+0.58%)
Jul 05, 2019 198.25 200.01 196.11 198.43 1,030,400 -1.92(-0.96%)
Jul 03, 2019 197.13 200.62 196.67 200.35 1,163,371 +4.11(+2.09%)
Jul 02, 2019 192.99 197.57 192.99 196.24 1,885,690 +4.90(+2.56%)
Jul 01, 2019 193.70 193.70 189.17 191.34 850,982 -1.39(-0.72%)
Jun 28, 2019 191.68 193.82 191.68 192.73 1,640,262 +0.91(+0.48%)
Jun 27, 2019 190.13 191.85 190.13 191.81 686,005 +2.36(+1.25%)
Jun 26, 2019 192.63 192.78 188.04 189.45 955,159 -3.48(-1.80%)
Jun 25, 2019 194.89 195.36 192.68 192.93 778,546 -1.17(-0.60%)
Jun 24, 2019 195.02 195.66 193.62 194.09 823,496 -0.52(-0.27%)
Jun 21, 2019 195.66 195.66 193.29 194.61 1,528,793 -1.60(-0.82%)
Jun 20, 2019 196.92 198.11 196.00 196.22 780,321 +0.13(+0.07%)
Jun 19, 2019 195.22 196.90 192.56 196.09 841,118 +0.67(+0.34%)
Jun 18, 2019 198.20 199.14 194.22 195.41 908,572 -2.19(-1.11%)
Jun 17, 2019 197.37 198.55 196.50 197.61 808,198 +0.72(+0.37%)
Jun 14, 2019 195.95 197.34 195.10 196.89 679,560 +0.85(+0.43%)
Jun 13, 2019 195.60 196.20 194.59 196.04 528,503 +0.27(+0.14%)
Jun 12, 2019 195.83 197.66 195.18 195.77 602,851 +0.87(+0.45%)
Jun 11, 2019 196.33 196.57 193.33 194.90 863,964 -0.70(-0.36%)
Jun 10, 2019 196.95 196.95 194.27 195.60 917,728 -1.20(-0.61%)
Jun 07, 2019 197.32 198.74 196.58 196.80 799,317 +0.39(+0.20%)
Jun 06, 2019 196.26 196.97 194.76 196.40 946,691 -0.14(-0.07%)
Jun 05, 2019 191.67 196.57 190.78 196.54 1,616,055 +5.77(+3.03%)
Jun 04, 2019 191.85 192.47 189.27 190.77 1,476,112 -1.80(-0.93%)
Jun 03, 2019 191.15 193.02 190.61 192.57 1,337,477 +1.65(+0.87%)
May 31, 2019 187.25 191.45 187.25 190.91 1,279,406 +3.71(+1.98%)
May 30, 2019 185.93 187.66 185.93 187.21 655,857 +1.40(+0.76%)
May 29, 2019 187.67 188.11 184.92 185.80 790,242 -1.41(-0.75%)
May 28, 2019 190.61 190.98 187.21 187.21 973,707 -2.38(-1.25%)
May 24, 2019 188.83 190.18 188.83 189.59 667,364 +1.44(+0.77%)
May 23, 2019 186.02 189.03 185.88 188.14 902,310 +2.14(+1.15%)
May 22, 2019 185.70 186.82 184.93 186.00 537,718 +0.67(+0.36%)
May 21, 2019 184.53 186.10 184.41 185.34 581,756 +0.31(+0.17%)
May 20, 2019 184.99 186.12 184.43 185.02 919,625 +0.34(+0.18%)
May 17, 2019 183.44 184.89 182.76 184.69 836,822 +0.80(+0.44%)
May 16, 2019 183.24 184.00 182.66 183.88 798,181 +0.54(+0.29%)
May 15, 2019 182.64 184.36 182.17 183.34 741,624 +0.60(+0.33%)
May 14, 2019 183.08 184.20 182.00 182.74 775,688 -0.80(-0.44%)
May 13, 2019 180.47 183.82 180.38 183.54 951,334 +2.56(+1.41%)
May 10, 2019 179.36 181.34 179.24 180.99 911,583 +2.10(+1.18%)
May 09, 2019 178.81 179.81 177.81 178.88 1,219,322 +0.47(+0.26%)
May 08, 2019 181.24 181.96 178.14 178.42 1,211,946 -0.26(-0.14%)
May 07, 2019 182.09 182.25 177.52 178.67 861,463 -3.36(-1.85%)
May 06, 2019 180.58 183.08 179.69 182.04 887,445 +0.06(+0.03%)
May 03, 2019 182.58 183.31 180.99 181.98 575,782 -0.09(-0.05%)
May 02, 2019 178.63 183.53 178.35 182.07 1,398,904 +3.89(+2.18%)
May 01, 2019 177.33 180.29 176.90 178.18 1,070,843 +0.67(+0.38%)
Apr 30, 2019 174.48 178.03 172.78 177.51 1,268,875 +3.20(+1.84%)
Apr 29, 2019 175.50 176.51 173.95 174.31 844,564 -1.41(-0.80%)
Apr 26, 2019 174.61 176.21 173.47 175.72 871,586 +1.73(+1.00%)
Apr 25, 2019 174.42 174.64 173.23 173.99 1,023,075 -1.15(-0.66%)
Apr 24, 2019 173.96 175.46 173.10 175.13 797,680 +1.78(+1.03%)
Apr 23, 2019 172.55 173.60 171.72 173.35 1,279,343 +1.32(+0.77%)
Apr 22, 2019 174.07 174.22 170.66 172.03 1,146,628 -2.49(-1.43%)
Apr 18, 2019 174.17 175.31 173.35 174.52 1,079,421 +0.61(+0.35%)
Apr 17, 2019 174.89 175.02 173.15 173.91 723,289 -0.60(-0.34%)
Apr 16, 2019 177.08 177.55 173.50 174.51 854,322 -2.50(-1.41%)
Apr 15, 2019 178.18 178.55 176.03 177.00 639,941 -0.97(-0.55%)
Apr 12, 2019 175.85 178.00 174.85 177.98 689,419 +1.70(+0.97%)
Apr 11, 2019 176.21 177.41 175.44 176.27 561,554 +0.11(+0.06%)
Apr 10, 2019 176.87 176.87 175.34 176.16 701,539 +0.08(+0.05%)
Apr 09, 2019 176.63 177.21 175.77 176.08 985,863 +1.12(+0.64%)
Apr 08, 2019 175.29 175.32 173.88 174.96 753,682 -0.46(-0.26%)
Apr 05, 2019 174.61 175.54 174.32 175.41 846,167 +0.68(+0.39%)
Apr 04, 2019 176.15 176.15 174.12 174.73 914,941 -0.95(-0.54%)
Apr 03, 2019 175.98 176.68 174.15 175.69 719,228 -0.42(-0.24%)
Apr 02, 2019 175.40 176.27 173.74 176.11 867,055 +0.90(+0.51%)
Apr 01, 2019 174.44 175.39 173.43 175.21 969,297 +0.43(+0.24%)
Mar 29, 2019 175.78 176.11 174.58 174.78 1,300,339 -0.98(-0.56%)
Mar 28, 2019 176.29 176.84 175.48 175.76 1,195,518 -0.16(-0.09%)
Mar 27, 2019 176.66 177.18 174.77 175.92 1,572,596 -0.82(-0.46%)
Mar 26, 2019 177.37 178.47 176.30 176.74 1,382,232 -3.23(-1.79%)
Mar 25, 2019 178.67 180.54 178.28 179.97 921,772 +1.70(+0.95%)
Mar 22, 2019 178.52 181.43 178.18 178.26 1,492,225 +0.08(+0.05%)
Mar 21, 2019 175.58 178.26 175.01 178.18 975,630 +2.54(+1.45%)
Mar 20, 2019 174.82 176.80 173.81 175.64 1,512,448 +1.10(+0.63%)
Mar 19, 2019 172.98 174.65 172.78 174.54 1,209,723 -0.22(-0.13%)
Mar 18, 2019 174.41 175.22 173.79 174.76 1,038,221 +0.11(+0.06%)
Mar 15, 2019 175.45 175.53 173.34 174.65 2,090,685 -0.76(-0.43%)
Mar 14, 2019 176.36 176.67 175.19 175.41 1,891,548 -0.46(-0.26%)
Mar 13, 2019 175.55 176.77 174.90 175.87 1,041,807 +0.70(+0.40%)
Mar 12, 2019 174.57 175.58 173.86 175.18 1,764,254 +1.15(+0.66%)
Mar 11, 2019 170.76 174.05 170.76 174.03 1,203,048 +3.59(+2.11%)
Mar 08, 2019 170.60 171.76 169.36 170.43 1,330,064 +0.12(+0.07%)
Mar 07, 2019 170.05 171.03 169.72 170.31 1,289,593 +0.76(+0.45%)
Mar 06, 2019 169.74 170.53 168.83 169.55 1,054,352 +0.05(+0.03%)
Mar 05, 2019 168.25 170.12 168.25 169.50 748,209 +0.64(+0.38%)
Mar 04, 2019 169.01 169.30 166.58 168.87 1,317,955 +0.28(+0.16%)
Mar 01, 2019 167.82 169.18 166.40 168.59 1,259,266 +0.41(+0.24%)
Feb 28, 2019 166.61 169.42 165.92 168.18 2,281,036 +1.49(+0.90%)
Feb 27, 2019 161.59 167.35 161.18 166.69 2,400,041 +5.50(+3.41%)
Feb 26, 2019 160.58 161.60 159.66 161.19 1,029,469 +1.03(+0.64%)
Feb 25, 2019 160.13 160.64 158.72 160.17 1,189,166 +0.21(+0.13%)
Feb 22, 2019 159.71 161.06 158.89 159.95 981,106 +0.53(+0.33%)
Feb 21, 2019 161.51 161.84 158.67 159.43 1,642,686 -4.09(-2.50%)
Feb 20, 2019 165.26 165.26 162.47 163.51 1,129,256 -1.82(-1.10%)
Feb 19, 2019 165.41 165.58 164.59 165.34 974,074 +0.14(+0.08%)
Feb 15, 2019 166.19 166.23 164.75 165.20 806,941 -0.33(-0.20%)
Feb 14, 2019 165.65 166.14 164.37 165.53 571,985 +0.15(+0.09%)
Feb 13, 2019 164.85 165.88 163.97 165.38 765,305 +0.18(+0.11%)
Feb 12, 2019 167.18 167.25 164.92 165.20 1,274,945 -2.20(-1.32%)
Feb 11, 2019 167.03 167.90 166.59 167.40 941,112 -0.05(-0.03%)
Feb 08, 2019 166.78 168.99 166.40 167.45 1,443,868 +0.58(+0.35%)
Feb 07, 2019 165.84 166.98 165.03 166.87 1,617,554 +1.03(+0.62%)
Feb 06, 2019 166.61 166.61 165.21 165.84 1,092,395 -0.35(-0.21%)
Feb 05, 2019 166.34 166.58 164.95 166.19 1,432,694 -0.16(-0.10%)
Feb 04, 2019 166.19 166.85 165.35 166.34 1,072,690 -0.25(-0.15%)
Feb 01, 2019 169.01 169.49 165.03 166.60 820,899 -2.40(-1.42%)
Jan 31, 2019 167.05 169.25 166.33 169.00 1,066,707 +1.81(+1.08%)
Jan 30, 2019 166.71 168.56 166.48 167.20 947,855 -0.12(-0.07%)
Jan 29, 2019 165.84 167.40 165.03 167.31 1,062,895 +1.75(+1.06%)
Jan 28, 2019 163.78 165.80 162.76 165.57 1,155,904 +2.04(+1.25%)
Jan 25, 2019 161.30 163.56 161.30 163.53 1,112,138 +2.39(+1.49%)
Jan 24, 2019 160.82 162.72 160.05 161.14 793,179 +0.64(+0.40%)
Jan 23, 2019 159.95 160.62 157.79 160.50 1,154,584 +0.25(+0.16%)
Jan 22, 2019 161.72 161.82 158.97 160.25 1,156,095 -1.29(-0.80%)
Jan 18, 2019 163.02 163.02 160.97 161.53 842,026 -1.44(-0.88%)
Jan 17, 2019 162.20 163.28 161.31 162.97 607,474 +0.50(+0.31%)
Jan 16, 2019 161.74 162.89 160.33 162.47 702,753 +0.24(+0.15%)
Jan 15, 2019 160.08 162.38 159.93 162.23 609,266 +2.43(+1.52%)
Jan 14, 2019 159.71 161.52 158.85 159.80 932,198 +0.20(+0.12%)
Jan 11, 2019 159.83 160.63 159.12 159.60 1,042,472 -0.17(-0.11%)
Jan 10, 2019 157.96 160.89 157.69 159.78 1,212,870 +2.18(+1.38%)
Jan 09, 2019 159.52 159.56 156.15 157.60 896,784 -1.10(-0.70%)
Jan 08, 2019 155.52 158.72 155.52 158.70 1,427,983 +2.80(+1.80%)
Jan 07, 2019 156.18 157.79 155.17 155.90 921,426 -0.44(-0.28%)
Jan 04, 2019 157.80 159.32 155.97 156.34 1,230,469 -1.75(-1.11%)
Jan 03, 2019 155.16 159.57 155.12 158.09 1,530,368 +2.97(+1.92%)
Jan 02, 2019 159.76 160.00 154.19 155.12 1,537,610 -5.84(-3.63%)
Dec 31, 2018 160.79 161.27 159.13 160.96 1,527,995 +0.41(+0.25%)
Dec 28, 2018 161.32 163.09 159.90 160.56 1,519,570 +0.15(+0.09%)
Dec 27, 2018 159.36 160.53 155.62 160.41 1,302,855 +1.04(+0.65%)
Dec 26, 2018 156.46 159.58 155.65 159.36 1,275,626 +2.97(+1.90%)
Dec 24, 2018 161.47 162.23 156.37 156.40 1,042,724 -5.27(-3.26%)
Dec 21, 2018 162.14 166.46 160.85 161.67 3,194,568 +0.29(+0.18%)
Dec 20, 2018 161.15 163.15 159.89 161.38 1,696,524 -0.25(-0.16%)
Dec 19, 2018 162.12 163.51 160.83 161.63 1,492,534 -0.71(-0.44%)
Dec 18, 2018 159.56 163.15 159.56 162.34 1,905,921 +3.63(+2.29%)
Dec 17, 2018 161.84 162.46 158.38 158.70 2,065,963 -3.10(-1.92%)
Dec 14, 2018 158.34 162.28 158.14 161.80 2,010,249 +3.52(+2.22%)
Dec 13, 2018 160.83 163.18 157.88 158.29 2,709,340 -4.17(-2.57%)
Dec 12, 2018 167.85 168.82 162.40 162.46 2,036,353 -5.13(-3.06%)
Dec 11, 2018 169.41 170.55 167.56 167.59 2,040,909 -0.95(-0.57%)
Dec 10, 2018 168.79 169.15 166.48 168.54 983,161 -0.16(-0.09%)
Dec 07, 2018 169.91 169.91 167.44 168.70 1,887,175 -1.65(-0.97%)
Dec 06, 2018 166.26 170.71 165.43 170.34 2,571,912 +3.48(+2.09%)
Dec 04, 2018 167.44 170.24 166.26 166.86 1,378,665 -0.48(-0.29%)
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.