Skip to main content

Rogers Corp (NY: ROG )

118.69 -1.79 (-1.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 161.90 164.08 161.31 161.93 141,513 +0.03(+0.02%)
Jun 29, 2023 158.83 163.89 158.83 161.90 171,832 +2.95(+1.86%)
Jun 28, 2023 156.93 158.96 155.89 158.95 80,945 +1.40(+0.89%)
Jun 27, 2023 157.02 158.13 155.12 157.55 58,599 +1.17(+0.75%)
Jun 26, 2023 156.89 158.98 155.32 156.38 87,914 -0.83(-0.53%)
Jun 23, 2023 156.24 159.88 155.98 157.21 395,632 -1.27(-0.80%)
Jun 22, 2023 159.59 159.59 157.09 158.48 88,905 -1.68(-1.05%)
Jun 21, 2023 156.56 162.13 156.37 160.16 138,763 +2.36(+1.50%)
Jun 20, 2023 157.24 158.54 155.10 157.80 99,282 +0.51(+0.32%)
Jun 16, 2023 159.50 159.50 156.31 157.29 355,153 -0.50(-0.32%)
Jun 15, 2023 157.21 158.57 156.51 157.79 77,661 +1.00(+0.64%)
Jun 14, 2023 158.13 159.02 155.35 156.79 88,762 -1.34(-0.85%)
Jun 13, 2023 157.67 160.14 156.07 158.13 75,915 +1.44(+0.92%)
Jun 12, 2023 158.93 158.93 156.66 156.69 125,864 -1.99(-1.25%)
Jun 09, 2023 156.90 162.88 155.00 158.68 180,502 +1.56(+0.99%)
Jun 08, 2023 154.58 157.24 153.63 157.12 120,526 +2.23(+1.44%)
Jun 07, 2023 154.16 156.58 153.01 154.89 214,548 +1.33(+0.87%)
Jun 06, 2023 151.11 157.99 150.27 153.56 255,048 +2.56(+1.70%)
Jun 05, 2023 155.18 157.03 150.98 151.00 185,077 -5.90(-3.76%)
Jun 02, 2023 156.28 160.75 155.78 156.90 186,260 +2.52(+1.63%)
Jun 01, 2023 156.97 159.08 153.00 154.38 115,344 -3.09(-1.96%)
May 31, 2023 157.73 158.01 154.77 157.47 251,170 -0.92(-0.58%)
May 30, 2023 161.12 161.50 157.39 158.39 78,849 -2.29(-1.43%)
May 26, 2023 156.65 161.36 156.65 160.68 93,990 +3.42(+2.17%)
May 25, 2023 154.63 157.48 152.97 157.26 125,293 +3.77(+2.46%)
May 24, 2023 158.46 158.66 150.03 153.49 161,715 -6.47(-4.04%)
May 23, 2023 157.15 161.81 156.99 159.96 130,337 +2.36(+1.50%)
May 22, 2023 160.65 161.44 157.59 157.60 106,775 -3.41(-2.12%)
May 19, 2023 163.45 163.49 159.96 161.01 86,628 -1.40(-0.86%)
May 18, 2023 160.79 163.06 159.46 162.41 88,610 +1.80(+1.12%)
May 17, 2023 157.20 161.11 156.60 160.61 144,860 +3.84(+2.45%)
May 16, 2023 156.85 157.68 155.56 156.77 63,381 -1.08(-0.68%)
May 15, 2023 156.44 157.92 155.39 157.85 82,875 +1.73(+1.11%)
May 12, 2023 156.60 157.51 154.50 156.12 111,207 -0.73(-0.47%)
May 11, 2023 156.74 158.12 156.56 156.85 86,525 -1.38(-0.87%)
May 10, 2023 160.76 160.76 156.98 158.23 85,845 -0.88(-0.55%)
May 09, 2023 159.94 160.90 158.32 159.11 104,473 -1.92(-1.19%)
May 08, 2023 164.10 164.85 160.95 161.03 114,969 -3.07(-1.87%)
May 05, 2023 163.39 164.79 162.16 164.10 144,291 +2.09(+1.29%)
May 04, 2023 163.62 165.00 161.53 162.01 153,471 -2.28(-1.39%)
May 03, 2023 159.99 164.88 159.99 164.29 191,241 +5.15(+3.24%)
May 02, 2023 158.56 159.42 156.53 159.14 100,721 -0.48(-0.30%)
May 01, 2023 160.42 162.48 157.53 159.62 275,452 -1.33(-0.83%)
Apr 28, 2023 167.04 167.04 158.57 160.95 305,844 +5.35(+3.44%)
Apr 27, 2023 155.14 156.27 153.45 155.60 106,053 +1.06(+0.69%)
Apr 26, 2023 156.10 157.32 154.11 154.54 139,896 -2.69(-1.71%)
Apr 25, 2023 157.45 158.55 156.31 157.23 143,519 -1.50(-0.95%)
Apr 24, 2023 158.13 159.20 158.01 158.73 85,708 -0.25(-0.16%)
Apr 21, 2023 159.87 160.09 157.41 158.98 150,713 -0.31(-0.19%)
Apr 20, 2023 159.25 160.15 157.97 159.29 205,054 -0.80(-0.50%)
Apr 19, 2023 160.28 160.68 159.37 160.09 147,037 -0.89(-0.55%)
Apr 18, 2023 161.67 162.81 158.92 160.98 115,876 +0.56(+0.35%)
Apr 17, 2023 160.47 162.33 159.65 160.42 67,561 +0.81(+0.51%)
Apr 14, 2023 160.15 161.23 157.42 159.61 144,095 -0.88(-0.55%)
Apr 13, 2023 159.72 161.64 158.24 160.49 100,040 +1.91(+1.20%)
Apr 12, 2023 161.25 162.15 158.56 158.58 119,321 -1.19(-0.74%)
Apr 11, 2023 161.40 163.10 159.21 159.77 149,218 -1.24(-0.77%)
Apr 10, 2023 158.38 162.28 158.38 161.01 165,940 +1.07(+0.67%)
Apr 06, 2023 157.82 160.56 156.54 159.94 136,574 +2.12(+1.34%)
Apr 05, 2023 158.59 158.59 155.58 157.82 84,200 -1.41(-0.89%)
Apr 04, 2023 162.20 162.20 155.84 159.23 127,699 -3.01(-1.86%)
Apr 03, 2023 162.82 165.85 160.81 162.24 140,663 -1.19(-0.73%)
Mar 31, 2023 165.08 165.54 161.13 163.43 257,327 +0.60(+0.37%)
Mar 30, 2023 155.00 164.30 155.00 162.83 369,639 +9.83(+6.42%)
Mar 29, 2023 152.24 153.03 151.30 153.00 253,057 +1.38(+0.91%)
Mar 28, 2023 149.49 151.88 147.96 151.62 204,898 +1.59(+1.06%)
Mar 27, 2023 152.52 152.82 148.75 150.03 161,791 -1.80(-1.19%)
Mar 24, 2023 151.49 152.54 149.38 151.83 155,747 -0.71(-0.47%)
Mar 23, 2023 151.64 156.66 149.27 152.54 170,303 +1.46(+0.97%)
Mar 22, 2023 153.18 154.73 151.08 151.08 172,026 -2.68(-1.74%)
Mar 21, 2023 154.19 155.08 151.73 153.76 150,066 +0.89(+0.58%)
Mar 20, 2023 150.82 154.14 150.24 152.87 201,412 +2.98(+1.99%)
Mar 17, 2023 151.51 152.30 146.19 149.89 462,776 -2.77(-1.81%)
Mar 16, 2023 149.22 153.96 148.29 152.66 195,243 +2.62(+1.75%)
Mar 15, 2023 154.11 156.09 148.20 150.04 377,505 -6.28(-4.02%)
Mar 14, 2023 155.12 156.83 152.25 156.32 233,906 +4.78(+3.15%)
Mar 13, 2023 152.51 154.87 149.99 151.54 167,018 -2.71(-1.76%)
Mar 10, 2023 159.60 159.60 151.88 154.25 219,946 -5.59(-3.50%)
Mar 09, 2023 162.39 165.19 159.14 159.84 334,987 -2.80(-1.72%)
Mar 08, 2023 160.67 165.05 159.65 162.64 439,341 +2.37(+1.48%)
Mar 07, 2023 155.51 160.65 155.01 160.27 328,464 +5.20(+3.35%)
Mar 06, 2023 157.65 159.19 154.99 155.07 374,839 -2.59(-1.64%)
Mar 03, 2023 153.43 158.72 153.04 157.66 349,284 +4.61(+3.01%)
Mar 02, 2023 153.20 156.46 151.76 153.05 313,872 -1.61(-1.04%)
Mar 01, 2023 153.16 162.52 149.20 154.66 588,545 +7.46(+5.07%)
Feb 28, 2023 148.46 151.16 145.88 147.20 336,753 -1.26(-0.85%)
Feb 27, 2023 150.65 151.04 148.31 148.46 275,967 -1.40(-0.93%)
Feb 24, 2023 146.25 150.00 146.10 149.86 172,630 +2.28(+1.54%)
Feb 23, 2023 146.71 149.00 145.41 147.58 158,712 +1.48(+1.01%)
Feb 22, 2023 144.02 147.28 143.61 146.10 211,265 +1.90(+1.32%)
Feb 21, 2023 147.45 147.92 143.89 144.20 153,736 -4.78(-3.21%)
Feb 17, 2023 149.56 151.09 147.27 148.98 144,092 -1.63(-1.08%)
Feb 16, 2023 150.82 155.00 149.77 150.61 329,792 -1.73(-1.14%)
Feb 15, 2023 149.88 152.36 149.07 152.34 277,548 +2.23(+1.49%)
Feb 14, 2023 147.00 151.67 145.01 150.11 245,157 +2.55(+1.73%)
Feb 13, 2023 150.52 152.00 147.34 147.56 151,224 -3.43(-2.27%)
Feb 10, 2023 148.29 153.45 147.05 150.99 331,318 +1.36(+0.91%)
Feb 09, 2023 151.44 152.16 148.69 149.63 365,940 -1.24(-0.82%)
Feb 08, 2023 149.49 151.88 148.08 150.87 276,652 +0.31(+0.21%)
Feb 07, 2023 151.61 151.61 144.15 150.56 604,627 +1.30(+0.87%)
Feb 06, 2023 150.57 156.56 148.62 149.26 742,369 +2.27(+1.54%)
Feb 03, 2023 141.72 147.12 140.81 146.99 415,919 +3.23(+2.25%)
Feb 02, 2023 140.22 144.09 139.22 143.76 1,125,417 +4.60(+3.31%)
Feb 01, 2023 139.22 140.94 136.75 139.16 250,997 -0.43(-0.31%)
Jan 31, 2023 137.02 140.82 136.00 139.59 295,613 +2.40(+1.75%)
Jan 30, 2023 135.24 137.29 135.04 137.19 253,643 +0.62(+0.45%)
Jan 27, 2023 134.76 136.57 134.76 136.57 178,757 +1.21(+0.89%)
Jan 26, 2023 133.45 135.41 132.90 135.36 228,372 +1.76(+1.32%)
Jan 25, 2023 130.00 134.47 129.36 133.60 296,371 +2.40(+1.83%)
Jan 24, 2023 132.10 132.53 130.47 131.20 209,051 -1.03(-0.78%)
Jan 23, 2023 133.00 133.26 131.36 132.23 289,683 -0.75(-0.56%)
Jan 20, 2023 130.70 132.99 129.50 132.98 213,927 +3.00(+2.31%)
Jan 19, 2023 129.62 130.97 127.94 129.98 307,507 -0.08(-0.06%)
Jan 18, 2023 131.00 131.82 129.39 130.06 321,917 +0.06(+0.05%)
Jan 17, 2023 129.04 130.52 126.28 130.00 303,246 -0.01(-0.01%)
Jan 13, 2023 126.97 130.76 126.04 130.01 399,571 +2.12(+1.66%)
Jan 12, 2023 125.03 128.69 124.41 127.89 451,439 +3.22(+2.58%)
Jan 11, 2023 122.71 125.48 122.71 124.67 317,595 +2.22(+1.81%)
Jan 10, 2023 120.66 123.44 120.66 122.45 149,281 +1.04(+0.86%)
Jan 09, 2023 119.62 122.64 118.28 121.41 396,267 +2.06(+1.73%)
Jan 06, 2023 119.00 121.01 117.70 119.35 231,114 +0.78(+0.66%)
Jan 05, 2023 118.04 119.37 116.37 118.57 355,034 +0.20(+0.17%)
Jan 04, 2023 120.52 121.03 117.33 118.37 195,878 -0.72(-0.60%)
Jan 03, 2023 119.93 123.25 118.96 119.09 313,866 -0.25(-0.21%)
Dec 30, 2022 119.75 120.87 117.90 119.34 267,996 -1.64(-1.36%)
Dec 29, 2022 115.45 121.82 115.18 120.98 525,177 +6.75(+5.91%)
Dec 28, 2022 112.95 115.45 112.51 114.23 536,879 +1.74(+1.55%)
Dec 27, 2022 114.00 114.00 111.55 112.49 228,578 -1.04(-0.92%)
Dec 23, 2022 113.18 113.90 111.38 113.53 204,206 +0.35(+0.31%)
Dec 22, 2022 114.18 114.18 110.97 113.18 264,238 -1.25(-1.09%)
Dec 21, 2022 113.84 114.84 113.13 114.43 272,768 +0.69(+0.61%)
Dec 20, 2022 113.94 115.72 112.67 113.74 313,445 -0.82(-0.72%)
Dec 19, 2022 115.80 117.12 113.26 114.56 318,198 -1.04(-0.90%)
Dec 16, 2022 118.24 119.39 113.75 115.60 1,613,923 -3.26(-2.74%)
Dec 15, 2022 122.33 122.50 115.79 118.86 704,592 -3.44(-2.81%)
Dec 14, 2022 121.70 124.27 120.66 122.30 587,009 +0.02(+0.02%)
Dec 13, 2022 121.48 124.28 119.04 122.28 656,945 +1.92(+1.60%)
Dec 12, 2022 119.36 121.12 118.41 120.36 491,261 -0.01(-0.01%)
Dec 09, 2022 120.00 124.21 119.81 120.37 801,769 +0.46(+0.38%)
Dec 08, 2022 120.28 126.29 119.90 119.91 788,326 -0.58(-0.48%)
Dec 07, 2022 118.86 120.67 117.83 120.49 532,694 +1.40(+1.18%)
Dec 06, 2022 119.67 120.00 116.81 119.09 508,993 -0.60(-0.50%)
Dec 05, 2022 118.23 121.75 117.62 119.69 722,508 +0.97(+0.82%)
Dec 02, 2022 111.63 119.07 110.27 118.72 843,095 +6.05(+5.37%)
Dec 01, 2022 109.65 113.10 109.05 112.67 639,577 +3.63(+3.33%)
Nov 30, 2022 104.42 109.04 104.31 109.04 557,297 +4.64(+4.44%)
Nov 29, 2022 104.47 105.03 103.85 104.40 349,287 +0.11(+0.11%)
Nov 28, 2022 105.90 106.71 103.90 104.29 274,760 -2.22(-2.08%)
Nov 25, 2022 108.27 108.47 106.27 106.51 93,755 -1.70(-1.57%)
Nov 23, 2022 101.13 108.98 101.08 108.21 643,390 +8.31(+8.32%)
Nov 22, 2022 100.75 102.23 98.71 99.90 315,423 -0.95(-0.94%)
Nov 21, 2022 100.00 101.37 98.45 100.85 477,665 +0.34(+0.34%)
Nov 18, 2022 104.19 105.43 100.11 100.51 500,820 -3.18(-3.07%)
Nov 17, 2022 103.72 104.86 102.00 103.69 472,223 -1.48(-1.41%)
Nov 16, 2022 106.76 106.76 104.80 105.17 356,001 -1.92(-1.79%)
Nov 15, 2022 104.77 107.88 104.15 107.09 571,335 +3.31(+3.19%)
Nov 14, 2022 105.43 105.43 103.11 103.78 469,495 -0.77(-0.74%)
Nov 11, 2022 108.00 108.33 103.72 104.55 697,178 -3.42(-3.17%)
Nov 10, 2022 105.08 108.79 105.08 107.97 727,530 +5.49(+5.36%)
Nov 09, 2022 102.06 104.51 99.80 102.48 1,242,108 -2.08(-1.99%)
Nov 08, 2022 106.11 107.25 103.66 104.56 1,221,960 -0.79(-0.75%)
Nov 07, 2022 106.77 109.96 103.50 105.35 1,072,201 -0.27(-0.26%)
Nov 04, 2022 110.75 111.53 104.97 105.62 1,223,092 -3.27(-3.00%)
Nov 03, 2022 119.25 120.05 107.70 108.89 2,557,811 -18.94(-14.82%)
Nov 02, 2022 129.00 131.42 124.50 127.83 4,506,847 -101.66(-44.30%)
Nov 01, 2022 235.50 235.55 228.54 229.49 692,975 -5.84(-2.48%)
Oct 31, 2022 235.70 239.37 234.91 235.33 204,982 -0.72(-0.31%)
Oct 28, 2022 236.61 240.97 234.53 236.05 141,536 -0.58(-0.25%)
Oct 27, 2022 235.00 239.62 234.45 236.63 200,533 +2.53(+1.08%)
Oct 26, 2022 237.30 237.30 233.36 234.10 193,381 -3.37(-1.42%)
Oct 25, 2022 235.14 239.47 234.26 237.47 147,615 +2.33(+0.99%)
Oct 24, 2022 236.97 238.09 234.69 235.14 134,885 -0.70(-0.30%)
Oct 21, 2022 236.96 237.13 234.17 235.84 127,919 +1.08(+0.46%)
Oct 20, 2022 237.56 240.16 233.27 234.76 186,498 -4.23(-1.77%)
Oct 19, 2022 238.18 240.00 235.34 238.99 172,852 -0.91(-0.38%)
Oct 18, 2022 235.69 240.66 235.69 239.90 161,701 +4.81(+2.05%)
Oct 17, 2022 235.18 236.91 234.31 235.09 119,040 +0.74(+0.32%)
Oct 14, 2022 230.30 235.28 229.30 234.35 284,788 +5.27(+2.30%)
Oct 13, 2022 232.78 233.07 228.22 229.08 263,572 -2.24(-0.97%)
Oct 12, 2022 234.08 234.36 230.65 231.32 144,108 -1.97(-0.84%)
Oct 11, 2022 235.00 236.20 232.21 233.29 198,819 -1.48(-0.63%)
Oct 10, 2022 236.00 237.22 234.09 234.77 69,232 -1.53(-0.65%)
Oct 07, 2022 238.00 238.00 234.72 236.30 120,242 -1.72(-0.72%)
Oct 06, 2022 241.53 241.63 237.19 238.02 147,101 -2.49(-1.04%)
Oct 05, 2022 242.60 244.39 240.49 240.51 84,359 -4.12(-1.68%)
Oct 04, 2022 244.17 245.31 243.40 244.63 112,218 +2.15(+0.89%)
Oct 03, 2022 242.61 246.27 241.75 242.48 168,440 +0.60(+0.25%)
Sep 30, 2022 246.63 248.25 240.46 241.88 267,847 -3.90(-1.59%)
Sep 29, 2022 247.10 248.35 243.50 245.78 172,388 -0.25(-0.10%)
Sep 28, 2022 244.00 247.24 242.16 246.03 169,113 +1.83(+0.75%)
Sep 27, 2022 241.80 245.97 241.80 244.20 121,266 +2.58(+1.07%)
Sep 26, 2022 245.00 245.87 241.50 241.62 130,147 -2.63(-1.08%)
Sep 23, 2022 246.76 246.91 242.21 244.25 149,079 -2.51(-1.02%)
Sep 22, 2022 240.84 252.49 240.49 246.76 350,269 +5.28(+2.19%)
Sep 21, 2022 243.52 244.85 241.48 241.48 104,575 -0.91(-0.38%)
Sep 20, 2022 241.99 243.38 241.30 242.39 136,843 -1.00(-0.41%)
Sep 19, 2022 249.30 249.30 243.00 243.39 313,694 -5.84(-2.34%)
Sep 16, 2022 249.57 250.09 247.49 249.23 295,348 -0.56(-0.22%)
Sep 15, 2022 253.65 253.65 249.49 249.79 208,065 -4.20(-1.65%)
Sep 14, 2022 254.00 254.99 252.15 253.99 88,213 +0.35(+0.14%)
Sep 13, 2022 253.93 254.69 253.00 253.64 115,378 -1.25(-0.49%)
Sep 12, 2022 255.18 256.00 253.00 254.89 151,502 +0.82(+0.32%)
Sep 09, 2022 252.60 255.24 251.79 254.07 182,995 +2.07(+0.82%)
Sep 08, 2022 250.00 252.08 244.80 252.00 391,891 +1.85(+0.74%)
Sep 07, 2022 252.00 252.44 249.19 250.15 312,127 -1.52(-0.60%)
Sep 06, 2022 257.19 256.50 249.58 251.67 486,062 -5.70(-2.21%)
Sep 02, 2022 252.00 258.50 251.95 257.37 366,369 +7.05(+2.82%)
Sep 01, 2022 251.14 252.75 249.88 250.32 235,388 -0.20(-0.08%)
Aug 31, 2022 253.15 253.96 250.23 250.52 166,944 -3.19(-1.26%)
Aug 30, 2022 253.65 255.27 253.15 253.71 104,524 +0.56(+0.22%)
Aug 29, 2022 253.87 254.21 252.58 253.15 97,076 -1.41(-0.55%)
Aug 26, 2022 255.55 255.98 253.72 254.56 80,427 -0.14(-0.05%)
Aug 25, 2022 252.77 254.93 252.00 254.70 117,770 +2.13(+0.84%)
Aug 24, 2022 253.00 256.00 252.50 252.57 226,066 -0.19(-0.08%)
Aug 23, 2022 264.55 265.85 250.64 252.76 751,852 -12.03(-4.54%)
Aug 22, 2022 266.00 266.38 264.67 264.79 207,919 -1.39(-0.52%)
Aug 19, 2022 269.48 269.50 265.55 266.18 201,760 -3.17(-1.18%)
Aug 18, 2022 269.50 270.20 268.68 269.35 144,530 -0.15(-0.06%)
Aug 17, 2022 269.54 270.65 269.21 269.50 119,828 -0.15(-0.06%)
Aug 16, 2022 269.15 270.10 269.00 269.65 63,907 -0.03(-0.01%)
Aug 15, 2022 268.83 269.78 268.51 269.68 137,808 +0.58(+0.22%)
Aug 12, 2022 268.19 269.10 267.33 269.10 91,968 +1.78(+0.67%)
Aug 11, 2022 268.50 268.85 267.00 267.32 132,588 -0.68(-0.25%)
Aug 10, 2022 267.82 268.41 267.05 268.00 188,951 +1.78(+0.67%)
Aug 09, 2022 266.64 266.91 265.77 266.22 111,722 -0.33(-0.12%)
Aug 08, 2022 269.30 269.93 266.50 266.55 182,629 -2.55(-0.95%)
Aug 05, 2022 266.39 269.15 266.20 269.10 77,826 +2.90(+1.09%)
Aug 04, 2022 266.16 269.19 265.81 266.20 247,721 -1.57(-0.59%)
Aug 03, 2022 267.02 268.93 265.75 267.77 105,005 +0.78(+0.29%)
Aug 02, 2022 267.26 268.31 266.82 266.99 245,785 -0.51(-0.19%)
Aug 01, 2022 267.85 269.20 266.42 267.50 111,674 -1.75(-0.65%)
Jul 29, 2022 268.29 270.65 265.02 269.25 164,340 -0.30(-0.11%)
Jul 28, 2022 268.94 271.12 265.01 269.55 141,237 +0.25(+0.09%)
Jul 27, 2022 266.79 269.30 266.03 269.30 133,260 +1.31(+0.49%)
Jul 26, 2022 267.56 269.30 265.01 267.99 94,508 -0.96(-0.36%)
Jul 25, 2022 267.50 269.80 266.25 268.95 189,501 +1.06(+0.40%)
Jul 22, 2022 268.00 268.15 265.01 267.89 113,584 -0.71(-0.26%)
Jul 21, 2022 269.00 269.40 265.69 268.60 100,417 +0.49(+0.18%)
Jul 20, 2022 266.14 269.60 263.11 268.11 197,757 +2.10(+0.79%)
Jul 19, 2022 263.97 267.18 263.11 266.01 118,696 +2.48(+0.94%)
Jul 18, 2022 264.88 266.10 263.05 263.53 118,212 -0.47(-0.18%)
Jul 15, 2022 263.48 266.34 262.15 264.00 130,201 +0.71(+0.27%)
Jul 14, 2022 260.67 264.88 260.36 263.29 90,034 +1.36(+0.52%)
Jul 13, 2022 257.67 262.49 257.67 261.93 74,973 +2.93(+1.13%)
Jul 12, 2022 259.04 260.04 256.85 259.00 133,285 -1.00(-0.38%)
Jul 11, 2022 261.63 262.00 260.00 260.00 140,131 -2.68(-1.02%)
Jul 08, 2022 262.75 263.22 261.00 262.68 172,873 -0.74(-0.28%)
Jul 07, 2022 263.00 264.15 261.05 263.42 139,532 +0.42(+0.16%)
Jul 06, 2022 261.05 263.41 260.66 263.00 136,437 +1.71(+0.65%)
Jul 05, 2022 259.62 261.55 258.55 261.29 225,091 +0.29(+0.11%)
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.