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

Trane Technologies Plc (NY: TT )

328.64 +3.92 (+1.21%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Mar 31, 2021 160.26 161.22 157.75 158.27 1,153,325 -1.33(-0.83%)
Mar 30, 2021 157.97 160.38 157.97 159.60 707,315 +0.35(+0.22%)
Mar 29, 2021 161.56 162.01 158.80 159.25 757,180 -1.44(-0.90%)
Mar 26, 2021 158.14 160.77 157.30 160.69 844,481 +3.98(+2.54%)
Mar 25, 2021 153.32 157.41 152.70 156.71 951,012 +2.60(+1.69%)
Mar 24, 2021 154.28 155.94 153.60 154.11 1,129,267 +0.84(+0.55%)
Mar 23, 2021 155.34 156.41 152.54 153.27 1,060,685 -3.80(-2.42%)
Mar 22, 2021 155.29 157.51 154.46 157.07 966,347 +0.19(+0.12%)
Mar 19, 2021 159.71 159.99 156.84 156.88 3,497,697 -3.29(-2.05%)
Mar 18, 2021 158.66 161.40 157.79 160.16 1,059,030 +1.51(+0.95%)
Mar 17, 2021 160.36 160.79 157.08 158.65 1,253,849 -1.16(-0.72%)
Mar 16, 2021 159.98 161.68 158.93 159.81 1,183,323 -0.78(-0.49%)
Mar 15, 2021 156.61 160.72 156.29 160.59 1,070,746 +4.12(+2.63%)
Mar 12, 2021 156.25 156.85 155.00 156.47 1,162,272 +0.71(+0.45%)
Mar 11, 2021 156.96 157.64 155.19 155.77 1,013,203 -0.47(-0.30%)
Mar 10, 2021 154.08 158.18 152.81 156.23 1,119,686 +2.82(+1.84%)
Mar 09, 2021 157.39 157.99 153.38 153.41 875,891 -3.11(-1.99%)
Mar 08, 2021 153.85 158.56 152.40 156.52 1,314,022 +3.16(+2.06%)
Mar 05, 2021 148.32 153.99 147.37 153.36 1,130,681 +6.71(+4.58%)
Mar 04, 2021 149.76 150.98 144.64 146.65 1,481,682 -3.36(-2.24%)
Mar 03, 2021 150.88 151.89 149.53 150.00 998,096 -0.63(-0.42%)
Mar 02, 2021 151.34 151.34 148.42 150.63 1,239,750 -0.30(-0.20%)
Mar 01, 2021 148.01 153.34 148.01 150.93 1,373,763 +4.98(+3.41%)
Feb 26, 2021 146.21 147.96 145.13 145.94 1,360,996 +0.72(+0.50%)
Feb 25, 2021 146.67 148.49 144.62 145.22 951,181 -2.73(-1.85%)
Feb 24, 2021 145.19 149.06 144.72 147.95 1,129,415 +2.05(+1.40%)
Feb 23, 2021 146.06 146.21 142.60 145.91 1,121,842 +0.30(+0.20%)
Feb 22, 2021 146.24 148.22 145.20 145.61 1,388,264 -1.02(-0.69%)
Feb 19, 2021 143.32 146.83 142.95 146.63 963,050 +4.25(+2.98%)
Feb 18, 2021 143.75 144.14 140.53 142.38 1,049,974 -1.72(-1.19%)
Feb 17, 2021 143.36 144.68 142.54 144.10 810,981 +0.02(+0.01%)
Feb 16, 2021 143.72 145.13 142.07 144.08 1,159,828 +0.33(+0.23%)
Feb 12, 2021 142.90 144.23 141.75 143.74 692,153 +0.06(+0.04%)
Feb 11, 2021 141.46 143.78 141.46 143.69 1,197,737 +2.42(+1.71%)
Feb 10, 2021 139.98 142.12 137.89 141.27 982,639 +2.50(+1.80%)
Feb 09, 2021 140.67 141.49 138.34 138.77 1,054,870 -3.11(-2.19%)
Feb 08, 2021 144.03 144.03 138.93 141.89 1,595,740 -0.35(-0.25%)
Feb 05, 2021 140.67 145.05 140.08 142.24 2,133,158 +0.49(+0.34%)
Feb 04, 2021 140.30 142.47 139.54 141.75 1,782,716 +2.34(+1.68%)
Feb 03, 2021 137.62 139.88 137.23 139.41 1,311,779 +1.32(+0.96%)
Feb 02, 2021 137.67 139.68 137.12 138.09 1,206,039 +2.13(+1.57%)
Feb 01, 2021 137.96 138.50 135.64 135.95 1,672,960 -0.57(-0.42%)
Jan 29, 2021 135.68 138.37 134.32 136.53 1,929,040 +0.52(+0.39%)
Jan 28, 2021 134.79 137.32 132.92 136.00 2,459,782 +3.78(+2.86%)
Jan 27, 2021 138.05 138.65 131.41 132.22 1,807,633 -8.63(-6.13%)
Jan 26, 2021 144.43 144.43 140.49 140.85 1,542,010 -2.89(-2.01%)
Jan 25, 2021 145.25 145.72 140.34 143.74 1,072,914 -1.67(-1.15%)
Jan 22, 2021 146.19 147.08 143.81 145.40 1,145,748 -1.69(-1.15%)
Jan 21, 2021 148.28 148.83 146.41 147.09 1,000,617 -0.76(-0.52%)
Jan 20, 2021 146.21 148.37 145.40 147.85 1,192,980 +1.67(+1.14%)
Jan 19, 2021 143.01 147.91 143.01 146.18 1,786,420 +3.79(+2.66%)
Jan 15, 2021 143.57 143.57 140.05 142.39 1,315,006 -1.18(-0.82%)
Jan 14, 2021 143.80 145.30 143.11 143.57 768,067 -0.19(-0.13%)
Jan 13, 2021 144.09 144.59 142.45 143.76 1,120,341 -0.94(-0.65%)
Jan 12, 2021 145.01 145.52 143.00 144.71 1,075,258 -0.30(-0.20%)
Jan 11, 2021 143.01 146.19 142.94 145.00 903,507 -0.31(-0.22%)
Jan 08, 2021 146.40 146.95 142.80 145.32 1,114,983 -1.09(-0.74%)
Jan 07, 2021 146.39 147.08 143.25 146.40 1,820,739 +3.70(+2.59%)
Jan 06, 2021 140.43 145.01 140.43 142.71 3,596,267 +3.80(+2.74%)
Jan 05, 2021 137.19 139.28 137.06 138.91 1,191,074 +1.78(+1.30%)
Jan 04, 2021 137.23 139.27 135.90 137.12 1,325,104 -1.12(-0.81%)
Dec 31, 2020 138.25 138.25 138.25 691,493 +0.31(+0.23%)
Dec 30, 2020 136.10 138.64 136.10 137.94 691,493 +1.84(+1.35%)
Dec 29, 2020 138.57 139.60 134.76 136.10 699,782 -1.24(-0.90%)
Dec 28, 2020 137.91 138.74 137.25 137.34 646,218 +0.52(+0.38%)
Dec 24, 2020 136.15 137.45 136.15 136.82 306,596 +1.10(+0.81%)
Dec 23, 2020 136.15 137.29 135.32 135.72 900,768 -0.48(-0.35%)
Dec 22, 2020 135.57 137.32 134.34 136.19 1,126,732 +0.81(+0.60%)
Dec 21, 2020 132.70 136.57 132.57 135.38 1,305,151 +1.04(+0.77%)
Dec 18, 2020 135.16 136.20 133.08 134.34 2,257,897 +0.09(+0.06%)
Dec 17, 2020 132.57 134.94 132.15 134.26 1,726,514 +2.28(+1.73%)
Dec 16, 2020 134.53 135.12 131.80 131.97 1,165,101 -1.72(-1.29%)
Dec 15, 2020 132.85 133.94 131.82 133.70 1,571,987 +2.54(+1.94%)
Dec 14, 2020 134.14 134.95 130.55 131.15 1,893,668 -2.12(-1.59%)
Dec 11, 2020 131.72 133.34 130.85 133.28 1,150,998 +0.69(+0.52%)
Dec 10, 2020 133.15 134.55 131.94 132.59 1,045,021 -1.74(-1.30%)
Dec 09, 2020 134.61 135.49 133.17 134.34 1,331,300 +1.04(+0.78%)
Dec 08, 2020 134.85 135.34 133.15 133.30 1,118,261 -1.10(-0.82%)
Dec 07, 2020 135.08 135.91 133.49 134.40 1,130,241 -0.70(-0.52%)
Dec 04, 2020 134.83 136.46 134.51 135.10 1,370,761 +0.12(+0.09%)
Dec 03, 2020 137.39 137.42 134.80 134.97 1,819,830 -1.99(-1.45%)
Dec 02, 2020 136.75 138.20 136.05 136.96 1,421,268 -1.29(-0.93%)
Dec 01, 2020 139.56 140.68 137.78 138.25 2,022,497 -0.51(-0.37%)
Nov 30, 2020 135.89 138.84 134.50 138.77 2,927,415 +2.60(+1.91%)
Nov 27, 2020 138.80 139.15 136.00 136.17 954,690 -1.40(-1.01%)
Nov 25, 2020 139.24 139.51 136.41 137.56 1,379,395 -1.99(-1.43%)
Nov 24, 2020 139.03 140.50 137.82 139.55 1,845,929 +1.09(+0.79%)
Nov 23, 2020 137.75 139.99 137.53 138.46 742,569 +1.63(+1.19%)
Nov 20, 2020 138.10 139.05 136.43 136.83 1,175,052 -2.46(-1.76%)
Nov 19, 2020 136.69 139.90 135.41 139.29 1,165,789 +2.23(+1.63%)
Nov 18, 2020 140.96 141.29 136.78 137.06 2,123,246 -4.13(-2.92%)
Nov 17, 2020 143.25 144.70 139.35 141.19 1,522,045 -3.46(-2.39%)
Nov 16, 2020 142.34 145.12 139.63 144.65 1,961,494 +4.22(+3.01%)
Nov 13, 2020 139.10 141.54 138.35 140.43 1,092,957 +4.36(+3.21%)
Nov 12, 2020 134.16 136.74 133.28 136.06 1,527,130 +0.41(+0.30%)
Nov 11, 2020 134.53 136.08 132.55 135.65 2,148,955 -0.59(-0.43%)
Nov 10, 2020 137.47 140.34 135.95 136.24 2,177,953 -1.98(-1.43%)
Nov 09, 2020 144.53 145.86 138.16 138.22 1,526,184 +1.28(+0.94%)
Nov 06, 2020 134.12 137.72 133.45 136.94 1,236,071 +3.04(+2.27%)
Nov 05, 2020 132.84 136.14 132.78 133.91 1,016,986 +3.64(+2.80%)
Nov 04, 2020 133.28 133.28 128.21 130.26 1,520,458 -3.78(-2.82%)
Nov 03, 2020 131.72 135.09 130.80 134.04 1,294,877 +3.52(+2.70%)
Nov 02, 2020 128.22 130.53 127.20 130.52 1,172,868 +4.55(+3.62%)
Oct 30, 2020 125.58 128.96 123.67 125.97 1,682,380 +0.66(+0.53%)
Oct 29, 2020 121.32 127.03 120.60 125.30 1,834,269 +3.99(+3.29%)
Oct 28, 2020 117.36 123.81 117.00 121.31 1,931,228 +3.95(+3.36%)
Oct 27, 2020 120.11 120.20 116.79 117.36 1,927,689 -2.34(-1.96%)
Oct 26, 2020 120.24 121.17 118.77 119.70 1,255,716 -2.91(-2.38%)
Oct 23, 2020 124.64 124.87 122.35 122.62 1,133,530 -1.18(-0.95%)
Oct 22, 2020 122.87 124.11 122.19 123.79 731,544 +1.51(+1.23%)
Oct 21, 2020 121.86 123.70 121.86 122.28 1,104,777 +0.13(+0.11%)
Oct 20, 2020 122.02 124.02 121.46 122.15 915,984 +1.17(+0.96%)
Oct 19, 2020 124.51 125.45 120.93 120.98 1,380,888 -3.52(-2.83%)
Oct 16, 2020 124.30 125.26 123.96 124.50 723,474 +0.54(+0.44%)
Oct 15, 2020 122.15 124.80 122.15 123.96 795,516 +0.42(+0.34%)
Oct 14, 2020 123.60 123.98 122.08 123.55 962,616 +0.90(+0.73%)
Oct 13, 2020 124.08 125.50 122.03 122.64 928,584 -2.57(-2.05%)
Oct 12, 2020 123.81 125.39 123.21 125.22 631,069 +2.69(+2.20%)
Oct 09, 2020 123.36 124.80 122.30 122.52 851,412 -0.64(-0.52%)
Oct 08, 2020 122.25 123.20 121.43 123.17 1,109,625 +1.77(+1.45%)
Oct 07, 2020 121.45 123.34 120.86 121.40 807,839 +1.28(+1.07%)
Oct 06, 2020 121.10 122.36 119.76 120.12 1,216,962 -0.32(-0.27%)
Oct 05, 2020 119.05 121.69 118.61 120.44 861,553 +2.91(+2.48%)
Oct 02, 2020 114.57 118.54 113.94 117.53 1,247,031 +1.81(+1.57%)
Oct 01, 2020 116.77 117.19 115.07 115.72 1,057,693 +0.67(+0.58%)
Sep 30, 2020 115.54 117.14 114.21 115.05 931,514 +0.03(+0.02%)
Sep 29, 2020 115.54 116.13 114.68 115.03 602,252 -0.27(-0.24%)
Sep 28, 2020 114.79 116.57 114.05 115.30 1,427,509 +2.47(+2.19%)
Sep 25, 2020 111.92 113.51 111.14 112.83 1,042,687 -0.09(-0.08%)
Sep 24, 2020 112.32 114.43 111.40 112.92 1,105,541 +0.20(+0.18%)
Sep 23, 2020 115.13 116.14 112.59 112.72 906,019 -2.59(-2.25%)
Sep 22, 2020 114.03 115.58 113.81 115.31 899,112 +1.37(+1.20%)
Sep 21, 2020 114.71 114.71 111.36 113.94 1,174,907 -2.73(-2.34%)
Sep 18, 2020 118.52 119.56 116.46 116.68 1,925,716 -1.81(-1.53%)
Sep 17, 2020 114.34 118.69 113.30 118.49 1,600,704 +2.71(+2.34%)
Sep 16, 2020 115.77 117.45 114.74 115.78 1,062,869 +0.75(+0.65%)
Sep 15, 2020 113.77 115.13 113.18 115.03 1,244,127 +2.12(+1.87%)
Sep 14, 2020 112.11 113.55 111.57 112.91 942,969 +1.90(+1.71%)
Sep 11, 2020 110.08 111.98 109.95 111.01 766,260 +1.31(+1.19%)
Sep 10, 2020 111.88 112.10 109.39 109.70 860,242 -1.39(-1.25%)
Sep 09, 2020 111.12 113.19 110.98 111.09 1,177,610 +0.84(+0.76%)
Sep 08, 2020 110.83 111.91 109.46 110.25 1,236,516 -1.50(-1.34%)
Sep 04, 2020 113.16 113.68 110.15 111.75 857,103 -0.34(-0.31%)
Sep 03, 2020 115.75 116.20 111.15 112.09 956,963 -3.54(-3.06%)
Sep 02, 2020 113.56 116.14 113.15 115.63 832,277 +2.07(+1.82%)
Sep 01, 2020 111.14 113.68 110.58 113.56 834,926 +1.71(+1.53%)
Aug 31, 2020 113.28 113.50 111.75 111.85 983,947 -1.81(-1.59%)
Aug 28, 2020 112.51 113.69 111.85 113.66 753,399 +1.30(+1.16%)
Aug 27, 2020 114.16 114.36 112.34 112.35 852,338 -1.10(-0.97%)
Aug 26, 2020 112.64 113.73 111.93 113.45 827,328 +1.53(+1.37%)
Aug 25, 2020 112.99 112.99 111.07 111.92 611,623 -0.44(-0.39%)
Aug 24, 2020 111.89 112.44 111.21 112.35 780,733 +1.28(+1.15%)
Aug 21, 2020 109.83 111.18 109.36 111.08 1,043,941 +1.46(+1.34%)
Aug 20, 2020 110.12 110.96 109.48 109.61 841,194 -1.30(-1.18%)
Aug 19, 2020 111.49 112.60 110.69 110.92 803,711 -0.59(-0.53%)
Aug 18, 2020 112.64 113.08 111.46 111.51 857,659 -1.26(-1.11%)
Aug 17, 2020 112.36 112.91 111.40 112.77 1,808,145 +0.45(+0.40%)
Aug 14, 2020 111.27 112.84 110.80 112.32 1,454,088 +0.48(+0.43%)
Aug 13, 2020 112.99 113.36 111.72 111.83 1,164,405 -1.73(-1.52%)
Aug 12, 2020 113.66 115.44 112.92 113.56 1,071,541 +0.38(+0.33%)
Aug 11, 2020 113.61 115.18 112.67 113.19 1,494,143 +0.90(+0.80%)
Aug 10, 2020 110.32 112.47 110.28 112.29 1,353,430 +1.89(+1.71%)
Aug 07, 2020 109.43 110.65 109.41 110.40 1,119,302 +1.28(+1.18%)
Aug 06, 2020 108.25 109.58 107.03 109.11 1,217,372 +0.32(+0.30%)
Aug 05, 2020 106.76 109.40 106.76 108.79 1,358,760 +2.71(+2.56%)
Aug 04, 2020 105.36 106.13 104.06 106.08 1,278,619 +0.08(+0.08%)
Aug 03, 2020 105.52 106.50 105.36 106.00 1,379,104 +0.30(+0.29%)
Jul 31, 2020 104.59 105.90 103.08 105.69 1,347,926 +0.95(+0.91%)
Jul 30, 2020 102.98 106.01 102.62 104.74 2,156,860 +0.37(+0.35%)
Jul 29, 2020 110.54 110.54 104.30 104.37 2,515,628 +6.39(+6.52%)
Jul 28, 2020 98.16 99.30 97.73 97.98 1,440,670 -0.79(-0.80%)
Jul 27, 2020 97.92 99.11 96.61 98.78 1,227,397 +0.75(+0.76%)
Jul 24, 2020 99.66 99.88 97.34 98.03 1,065,639 -1.57(-1.57%)
Jul 23, 2020 99.91 100.71 99.19 99.60 1,462,665 -0.75(-0.74%)
Jul 22, 2020 99.53 100.53 99.20 100.35 1,614,015 +0.72(+0.72%)
Jul 21, 2020 98.87 99.90 98.14 99.63 2,391,881 +1.96(+2.00%)
Jul 20, 2020 96.37 98.12 96.14 97.67 1,457,937 +0.88(+0.91%)
Jul 17, 2020 96.42 97.08 95.78 96.79 3,657,765 +0.48(+0.50%)
Jul 16, 2020 95.39 97.68 94.51 96.31 1,643,830 +0.95(+1.00%)
Jul 15, 2020 94.40 96.09 94.22 95.36 2,576,292 +3.21(+3.49%)
Jul 14, 2020 87.33 92.16 86.48 92.14 2,287,769 +5.14(+5.91%)
Jul 13, 2020 87.03 88.66 85.74 87.01 1,552,377 +0.43(+0.49%)
Jul 10, 2020 85.42 86.63 84.80 86.58 1,279,868 +1.28(+1.50%)
Jul 09, 2020 86.83 87.17 84.63 85.30 1,671,191 -1.74(-2.00%)
Jul 08, 2020 86.92 87.57 86.08 87.04 1,439,185 +0.68(+0.79%)
Jul 07, 2020 86.96 87.61 86.19 86.36 1,676,645 -1.07(-1.22%)
Jul 06, 2020 86.92 87.86 86.12 87.43 1,442,912 +1.90(+2.22%)
Jul 02, 2020 85.57 86.94 85.07 85.53 1,615,712 +1.58(+1.88%)
Jul 01, 2020 84.56 85.51 83.34 83.95 1,473,051 -0.11(-0.13%)
Jun 30, 2020 83.66 84.62 83.14 84.07 1,527,060 -0.20(-0.24%)
Jun 29, 2020 80.84 84.30 80.70 84.27 1,934,611 +4.30(+5.38%)
Jun 26, 2020 81.19 81.69 79.65 79.97 7,933,131 -1.10(-1.35%)
Jun 25, 2020 81.08 81.18 79.52 81.06 3,599,402 -0.23(-0.28%)
Jun 24, 2020 85.27 85.81 81.23 81.29 1,846,535 -3.83(-4.50%)
Jun 23, 2020 86.24 86.39 84.88 85.12 933,670 -0.09(-0.10%)
Jun 22, 2020 84.12 86.01 83.07 85.20 1,173,598 +0.84(+1.00%)
Jun 19, 2020 87.00 87.07 84.20 84.36 2,520,363 -0.74(-0.87%)
Jun 18, 2020 86.43 86.52 84.70 85.10 1,003,744 -1.68(-1.94%)
Jun 17, 2020 86.92 87.52 85.31 86.78 1,217,012 +0.16(+0.19%)
Jun 16, 2020 88.47 89.66 85.46 86.62 1,184,285 +0.97(+1.14%)
Jun 15, 2020 82.74 86.41 82.39 85.64 1,576,815 +0.25(+0.29%)
Jun 12, 2020 87.50 87.71 82.76 85.40 1,387,935 +0.59(+0.69%)
Jun 11, 2020 86.36 86.83 84.76 84.81 1,238,675 -4.55(-5.10%)
Jun 10, 2020 91.39 92.71 89.29 89.37 1,550,050 -2.71(-2.94%)
Jun 09, 2020 92.36 92.74 90.56 92.08 1,238,029 -1.45(-1.55%)
Jun 08, 2020 95.37 97.88 93.18 93.52 2,382,301 -2.85(-2.96%)
Jun 05, 2020 93.53 97.92 93.05 96.38 2,315,660 +6.11(+6.77%)
Jun 04, 2020 87.52 90.47 87.52 90.26 2,043,207 +1.64(+1.85%)
Jun 03, 2020 86.50 89.12 86.44 88.62 1,416,020 +2.72(+3.16%)
Jun 02, 2020 85.26 86.38 84.74 85.91 1,449,829 +0.95(+1.12%)
Jun 01, 2020 84.51 86.40 83.90 84.96 1,476,400 +0.21(+0.24%)
May 29, 2020 84.09 84.99 83.35 84.75 1,735,328 -0.08(-0.10%)
May 28, 2020 86.07 86.54 84.41 84.83 1,256,923 -0.60(-0.70%)
May 27, 2020 84.22 86.54 84.22 85.44 1,940,960 +1.89(+2.26%)
May 26, 2020 80.65 83.79 80.65 83.55 1,869,739 +5.23(+6.68%)
May 22, 2020 77.30 78.59 76.27 78.31 1,315,626 +1.88(+2.46%)
May 21, 2020 74.65 77.00 74.65 76.44 1,449,134 +1.51(+2.02%)
May 20, 2020 76.58 76.86 74.78 74.92 1,536,622 -0.62(-0.82%)
May 19, 2020 76.65 78.00 75.48 75.54 1,574,396 -0.92(-1.20%)
May 18, 2020 74.81 76.77 74.80 76.46 1,702,904 +3.93(+5.41%)
May 15, 2020 72.84 73.96 71.80 72.54 2,122,459 -1.04(-1.42%)
May 14, 2020 70.45 74.14 69.27 73.58 2,756,398 +1.57(+2.18%)
May 13, 2020 71.73 72.27 69.77 72.01 4,413,815 -0.10(-0.14%)
May 12, 2020 76.27 76.75 71.58 72.11 1,911,117 -3.96(-5.21%)
May 11, 2020 78.32 78.43 75.99 76.08 1,239,591 -3.20(-4.04%)
May 08, 2020 77.84 79.62 77.55 79.28 1,319,565 +3.16(+4.15%)
May 07, 2020 75.88 77.41 75.70 76.13 1,937,920 +1.14(+1.52%)
May 06, 2020 77.42 77.45 74.91 74.99 1,822,812 -2.20(-2.85%)
May 05, 2020 74.17 78.64 73.28 77.19 3,664,927 -2.81(-3.51%)
May 04, 2020 80.89 80.89 79.42 80.00 1,232,653 -1.56(-1.91%)
May 01, 2020 80.72 81.71 79.86 81.56 1,021,952 -0.57(-0.70%)
Apr 30, 2020 83.35 83.96 81.88 82.13 1,293,856 -2.74(-3.23%)
Apr 29, 2020 84.54 85.57 83.54 84.87 1,197,571 +2.54(+3.08%)
Apr 28, 2020 82.48 84.14 81.62 82.34 2,074,252 +1.19(+1.47%)
Apr 27, 2020 79.32 81.34 79.27 81.14 1,647,631 +2.20(+2.78%)
Apr 24, 2020 79.10 79.47 77.71 78.94 1,293,593 +0.32(+0.41%)
Apr 23, 2020 78.24 79.64 77.30 78.62 1,999,150 +1.74(+2.26%)
Apr 22, 2020 76.91 77.46 75.82 76.89 1,654,981 +1.26(+1.66%)
Apr 21, 2020 79.03 79.05 75.14 75.63 2,057,000 -4.25(-5.32%)
Apr 20, 2020 80.86 82.44 78.92 79.87 1,491,243 -4.59(-5.44%)
Apr 17, 2020 83.11 86.13 81.48 84.47 2,726,732 +3.89(+4.83%)
Apr 16, 2020 81.57 81.94 79.52 80.58 2,033,935 -0.89(-1.10%)
Apr 15, 2020 84.04 85.10 81.28 81.47 1,193,198 -5.08(-5.87%)
Apr 14, 2020 86.08 87.07 85.35 86.55 1,093,059 +2.18(+2.58%)
Apr 13, 2020 85.19 85.85 82.50 84.37 1,119,653 -1.68(-1.95%)
Apr 09, 2020 84.27 88.60 83.83 86.06 1,364,164 +3.50(+4.24%)
Apr 08, 2020 82.63 83.84 81.30 82.55 1,853,080 -0.28(-0.34%)
Apr 07, 2020 84.65 86.95 82.35 82.83 1,625,507 +1.06(+1.30%)
Apr 06, 2020 78.92 82.80 78.08 81.77 2,157,520 +6.59(+8.76%)
Apr 03, 2020 76.72 79.04 73.81 75.19 1,761,087 -2.66(-3.42%)
Apr 02, 2020 75.79 78.20 75.40 77.84 1,494,588 +1.85(+2.44%)
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.