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

Public Storage (NY: PSA )

257.73 -0.95 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2020 155.92 156.64 151.83 156.02 1,869,622 -1.07(-0.68%)
Apr 29, 2020 162.77 162.94 157.05 157.09 1,191,839 -3.61(-2.25%)
Apr 28, 2020 163.72 166.52 160.40 160.70 1,249,362 -1.64(-1.01%)
Apr 27, 2020 158.91 162.83 157.81 162.34 1,345,033 +4.82(+3.06%)
Apr 24, 2020 158.20 159.67 157.21 157.52 716,745 -0.23(-0.14%)
Apr 23, 2020 161.69 162.84 157.47 157.74 1,254,889 -4.64(-2.86%)
Apr 22, 2020 162.43 164.14 161.51 162.38 911,342 +1.78(+1.11%)
Apr 21, 2020 160.56 162.09 157.94 160.60 1,059,617 -2.04(-1.25%)
Apr 20, 2020 163.84 165.49 161.88 162.64 967,008 -2.66(-1.61%)
Apr 17, 2020 165.91 166.70 163.26 165.30 1,021,630 +2.12(+1.30%)
Apr 16, 2020 166.75 168.26 163.02 163.18 1,304,151 -1.13(-0.69%)
Apr 15, 2020 170.63 172.02 161.76 164.31 1,443,241 -8.05(-4.67%)
Apr 14, 2020 173.29 176.90 169.72 172.36 1,175,168 +2.89(+1.71%)
Apr 13, 2020 174.06 174.88 168.45 169.46 916,999 -6.02(-3.43%)
Apr 09, 2020 168.73 176.27 168.50 175.49 1,917,502 +8.01(+4.78%)
Apr 08, 2020 166.84 169.65 162.62 167.48 1,620,483 +1.52(+0.92%)
Apr 07, 2020 170.29 178.61 165.70 165.96 1,467,349 -5.44(-3.18%)
Apr 06, 2020 168.08 172.37 165.74 171.40 1,540,802 +8.12(+4.97%)
Apr 03, 2020 160.80 165.74 160.66 163.28 1,178,291 +1.02(+0.63%)
Apr 02, 2020 163.33 165.04 155.41 162.26 2,553,082 -3.16(-1.91%)
Apr 01, 2020 161.75 165.83 159.97 165.42 1,858,938 -1.67(-1.00%)
Mar 31, 2020 167.79 169.66 161.61 167.09 1,924,358 -2.54(-1.50%)
Mar 30, 2020 164.78 170.78 160.11 169.63 1,472,213 +8.51(+5.28%)
Mar 27, 2020 155.47 166.54 154.41 161.13 2,079,988 +3.16(+2.00%)
Mar 26, 2020 148.52 159.29 146.39 157.97 1,872,650 +9.45(+6.36%)
Mar 25, 2020 140.68 157.39 138.82 148.52 1,842,131 +6.64(+4.68%)
Mar 24, 2020 137.13 143.39 133.83 141.89 2,230,934 +6.76(+5.01%)
Mar 23, 2020 143.29 145.69 130.71 135.12 2,547,214 -8.93(-6.20%)
Mar 20, 2020 156.70 159.85 142.31 144.05 2,848,677 -13.78(-8.73%)
Mar 19, 2020 159.83 162.86 154.85 157.83 2,304,724 -1.99(-1.24%)
Mar 18, 2020 160.43 171.12 157.37 159.81 2,478,356 -7.07(-4.23%)
Mar 17, 2020 160.99 173.13 160.26 166.88 2,073,192 +9.58(+6.09%)
Mar 16, 2020 168.00 173.31 157.16 157.30 2,381,899 -20.50(-11.53%)
Mar 13, 2020 173.49 179.58 170.59 177.80 2,875,778 +9.95(+5.93%)
Mar 12, 2020 175.62 182.07 167.58 167.85 2,802,551 -15.77(-8.59%)
Mar 11, 2020 188.29 189.91 183.30 183.62 1,891,489 -7.87(-4.11%)
Mar 10, 2020 188.95 191.55 182.03 191.49 1,814,662 +5.27(+2.83%)
Mar 09, 2020 183.83 189.74 183.25 186.22 2,037,451 -4.48(-2.35%)
Mar 06, 2020 187.41 191.61 185.27 190.70 1,301,394 -0.10(-0.05%)
Mar 05, 2020 186.66 191.23 184.62 190.80 1,157,646 +2.48(+1.32%)
Mar 04, 2020 183.25 188.51 182.56 188.31 1,162,186 +6.96(+3.84%)
Mar 03, 2020 182.14 184.19 178.21 181.35 2,118,154 -1.28(-0.70%)
Mar 02, 2020 175.20 183.08 174.87 182.62 1,858,849 +8.44(+4.84%)
Feb 28, 2020 173.88 177.16 170.26 174.19 2,953,589 -1.82(-1.04%)
Feb 27, 2020 189.46 190.77 175.91 176.01 2,118,810 -14.09(-7.41%)
Feb 26, 2020 183.15 191.55 182.42 190.10 2,196,605 +6.12(+3.33%)
Feb 25, 2020 188.46 189.21 182.70 183.98 1,974,383 -4.66(-2.47%)
Feb 24, 2020 187.86 189.66 186.64 188.64 1,964,126 +0.58(+0.31%)
Feb 21, 2020 184.78 189.40 184.73 188.06 1,655,676 +2.82(+1.52%)
Feb 20, 2020 182.23 185.41 181.84 185.23 1,333,217 +2.98(+1.64%)
Feb 19, 2020 192.70 192.70 181.95 182.25 2,430,851 -10.79(-5.59%)
Feb 18, 2020 194.15 194.39 192.12 193.04 772,118 -0.88(-0.46%)
Feb 14, 2020 190.74 194.08 190.46 193.93 729,453 +3.55(+1.86%)
Feb 13, 2020 189.03 191.21 189.03 190.38 626,116 +1.09(+0.58%)
Feb 12, 2020 188.45 190.99 187.60 189.29 1,060,882 +0.74(+0.39%)
Feb 11, 2020 188.58 190.11 187.90 188.55 894,142 -0.05(-0.03%)
Feb 10, 2020 188.08 188.66 187.48 188.60 574,175 +0.99(+0.53%)
Feb 07, 2020 187.56 188.21 186.46 187.61 511,553 +1.00(+0.54%)
Feb 06, 2020 185.09 187.29 185.04 186.61 579,785 +1.57(+0.85%)
Feb 05, 2020 185.72 185.87 183.38 185.03 1,153,378 -0.84(-0.45%)
Feb 04, 2020 186.97 187.62 184.88 185.87 1,522,719 -0.86(-0.46%)
Feb 03, 2020 186.97 187.75 186.34 186.73 1,007,189 +0.35(+0.19%)
Jan 31, 2020 186.96 187.17 185.37 186.38 1,562,513 -0.28(-0.15%)
Jan 30, 2020 184.62 186.77 183.82 186.66 731,689 +1.68(+0.91%)
Jan 29, 2020 186.58 186.58 183.46 184.98 943,149 -1.42(-0.76%)
Jan 28, 2020 186.56 187.44 185.48 186.40 929,244 -0.40(-0.21%)
Jan 27, 2020 186.54 188.10 186.39 186.80 764,558 -0.18(-0.09%)
Jan 24, 2020 186.12 187.25 185.69 186.97 773,873 +1.06(+0.57%)
Jan 23, 2020 184.33 186.09 183.87 185.91 1,074,531 +1.84(+1.00%)
Jan 22, 2020 186.16 186.17 183.25 184.07 1,439,964 -1.38(-0.75%)
Jan 21, 2020 184.32 185.95 183.56 185.46 1,001,958 +1.58(+0.86%)
Jan 17, 2020 183.25 184.12 182.41 183.87 1,195,746 +0.61(+0.33%)
Jan 16, 2020 181.97 183.34 181.89 183.27 830,397 +1.47(+0.81%)
Jan 15, 2020 180.71 182.17 180.60 181.79 993,710 +1.62(+0.90%)
Jan 14, 2020 180.22 180.52 178.61 180.18 1,362,459 -0.39(-0.22%)
Jan 13, 2020 179.98 181.52 179.70 180.57 975,503 +0.80(+0.44%)
Jan 10, 2020 178.70 180.23 178.21 179.77 1,216,275 +1.44(+0.81%)
Jan 09, 2020 178.03 178.88 177.52 178.33 1,276,729 +0.07(+0.04%)
Jan 08, 2020 177.43 178.40 176.69 178.25 1,515,262 +0.33(+0.18%)
Jan 07, 2020 177.60 178.79 176.39 177.93 1,397,821 -0.71(-0.40%)
Jan 06, 2020 177.22 179.03 177.03 178.63 1,361,764 +0.63(+0.36%)
Jan 03, 2020 175.87 178.15 175.55 178.00 928,504 +1.90(+1.08%)
Jan 02, 2020 178.10 178.38 175.42 176.10 1,035,109 -1.28(-0.72%)
Dec 31, 2019 175.97 177.39 175.18 177.39 918,179 +1.46(+0.83%)
Dec 30, 2019 175.91 176.66 174.79 175.93 746,503 -0.36(-0.20%)
Dec 27, 2019 176.52 176.82 175.58 176.29 651,417 +0.23(+0.13%)
Dec 26, 2019 174.94 176.06 173.71 176.05 1,100,527 +1.25(+0.72%)
Dec 24, 2019 175.73 175.73 174.21 174.80 481,539 -0.31(-0.18%)
Dec 23, 2019 176.70 177.42 174.34 175.11 1,314,566 -1.06(-0.60%)
Dec 20, 2019 176.56 176.71 175.21 176.17 1,991,349 +1.15(+0.66%)
Dec 19, 2019 173.25 175.15 172.53 175.02 832,085 +1.59(+0.92%)
Dec 18, 2019 171.00 174.00 170.70 173.43 1,294,172 +2.47(+1.45%)
Dec 17, 2019 171.85 172.10 170.32 170.96 1,158,293 -0.78(-0.46%)
Dec 16, 2019 171.45 172.26 168.96 171.74 1,737,766 +0.62(+0.37%)
Dec 13, 2019 170.13 171.35 169.11 171.11 1,673,444 +0.98(+0.58%)
Dec 12, 2019 173.45 174.14 169.81 170.13 1,923,495 -3.06(-1.77%)
Dec 11, 2019 174.78 174.89 172.50 173.19 1,213,822 -1.18(-0.68%)
Dec 10, 2019 174.29 176.28 173.28 174.37 1,005,582 -1.66(-0.94%)
Dec 09, 2019 176.41 176.52 174.26 176.03 1,358,740 -0.40(-0.23%)
Dec 06, 2019 176.27 177.19 175.32 176.43 1,295,367 +0.32(+0.18%)
Dec 05, 2019 175.26 176.28 175.02 176.11 1,412,864 +0.42(+0.24%)
Dec 04, 2019 173.53 175.79 173.53 175.69 1,006,231 +0.83(+0.48%)
Dec 03, 2019 173.19 175.30 171.74 174.85 1,202,938 +2.40(+1.39%)
Dec 02, 2019 173.58 174.32 172.31 172.45 878,774 -1.36(-0.78%)
Nov 29, 2019 175.04 175.51 173.69 173.81 509,080 -1.19(-0.68%)
Nov 27, 2019 174.11 175.13 173.47 175.00 773,317 +0.01(+0.01%)
Nov 26, 2019 171.65 175.03 171.65 174.99 2,037,572 +3.05(+1.77%)
Nov 25, 2019 173.39 173.72 171.82 171.94 1,002,248 -0.50(-0.29%)
Nov 22, 2019 173.96 173.96 171.46 172.44 905,314 -1.50(-0.86%)
Nov 21, 2019 175.86 175.86 173.47 173.95 1,144,010 -2.19(-1.24%)
Nov 20, 2019 176.63 177.09 174.43 176.13 1,073,378 -0.21(-0.12%)
Nov 19, 2019 174.23 177.11 174.01 176.34 925,169 +0.16(+0.09%)
Nov 18, 2019 176.35 177.81 175.44 176.17 919,395 +0.27(+0.15%)
Nov 15, 2019 175.70 176.26 174.63 175.90 1,405,304 +0.21(+0.12%)
Nov 14, 2019 175.12 176.21 174.62 175.69 772,018 +1.05(+0.60%)
Nov 13, 2019 174.04 175.87 173.20 174.64 1,166,370 +2.07(+1.20%)
Nov 12, 2019 174.90 176.00 172.16 172.57 1,633,095 -1.90(-1.09%)
Nov 11, 2019 174.70 175.98 174.40 174.47 996,791 +0.10(+0.06%)
Nov 08, 2019 176.14 176.66 173.96 174.37 1,211,127 -2.57(-1.45%)
Nov 07, 2019 176.48 178.18 174.96 176.94 1,414,407 -0.02(-0.01%)
Nov 06, 2019 178.29 178.79 175.94 176.96 1,114,535 -0.64(-0.36%)
Nov 05, 2019 177.92 177.98 176.23 177.60 1,948,126 -0.70(-0.39%)
Nov 04, 2019 180.75 180.75 177.70 178.30 1,447,791 -2.59(-1.43%)
Nov 01, 2019 184.61 185.20 180.38 180.89 1,696,329 -2.97(-1.62%)
Oct 31, 2019 184.75 187.00 183.57 183.86 1,460,035 -0.33(-0.18%)
Oct 30, 2019 186.92 186.92 180.05 184.19 2,547,413 -9.44(-4.87%)
Oct 29, 2019 191.96 194.18 191.96 193.63 1,074,204 +1.73(+0.90%)
Oct 28, 2019 193.60 193.60 191.90 191.90 1,014,498 -1.16(-0.60%)
Oct 25, 2019 198.05 198.24 192.99 193.05 1,510,272 -6.08(-3.05%)
Oct 24, 2019 198.50 199.64 197.66 199.13 635,695 +0.78(+0.39%)
Oct 23, 2019 198.84 199.61 196.55 198.35 996,939 -0.10(-0.05%)
Oct 22, 2019 201.42 202.62 198.37 198.45 938,342 -2.68(-1.33%)
Oct 21, 2019 199.64 201.19 198.83 201.13 1,129,918 +1.85(+0.93%)
Oct 18, 2019 198.43 199.77 196.89 199.28 1,950,627 +0.71(+0.36%)
Oct 17, 2019 200.08 201.05 198.52 198.57 801,397 -1.12(-0.56%)
Oct 16, 2019 200.47 200.50 198.53 199.69 1,718,405 -0.69(-0.35%)
Oct 15, 2019 202.76 203.56 199.65 200.39 1,407,542 -2.01(-0.99%)
Oct 14, 2019 203.35 203.35 202.19 202.40 661,024 -0.52(-0.26%)
Oct 11, 2019 203.77 204.54 202.73 202.92 583,382 -0.61(-0.30%)
Oct 10, 2019 203.82 204.79 202.64 203.53 682,534 -0.52(-0.25%)
Oct 09, 2019 203.63 205.45 203.49 204.05 612,857 +0.42(+0.21%)
Oct 08, 2019 203.75 204.84 202.03 203.63 1,291,789 +0.16(+0.08%)
Oct 07, 2019 202.81 204.33 202.11 203.47 856,909 -0.16(-0.08%)
Oct 04, 2019 203.04 205.00 201.96 203.63 971,980 +0.79(+0.39%)
Oct 03, 2019 199.88 203.34 199.88 202.84 1,023,981 +2.95(+1.48%)
Oct 02, 2019 199.04 200.76 198.67 199.88 1,636,946 +1.70(+0.86%)
Oct 01, 2019 200.47 201.08 195.70 198.19 1,465,518 -4.17(-2.06%)
Sep 30, 2019 202.14 204.01 202.05 202.35 1,084,756 +0.22(+0.11%)
Sep 27, 2019 203.52 203.99 201.67 202.14 1,027,373 -1.21(-0.59%)
Sep 26, 2019 203.60 204.26 201.98 203.34 1,180,948 +0.39(+0.19%)
Sep 25, 2019 204.77 205.12 202.86 202.95 751,273 -1.48(-0.72%)
Sep 24, 2019 202.96 204.91 202.41 204.43 1,657,096 +1.93(+0.95%)
Sep 23, 2019 204.58 204.97 202.32 202.50 1,118,823 -1.94(-0.95%)
Sep 20, 2019 206.65 207.85 204.38 204.44 1,521,787 -2.14(-1.03%)
Sep 19, 2019 207.43 208.55 206.05 206.58 866,367 -0.07(-0.03%)
Sep 18, 2019 207.53 207.81 204.49 206.64 1,284,254 -0.30(-0.14%)
Sep 17, 2019 204.60 207.10 203.61 206.94 1,323,970 +2.87(+1.41%)
Sep 16, 2019 202.50 204.19 201.14 204.07 1,178,922 +3.22(+1.60%)
Sep 13, 2019 204.95 205.37 200.82 200.85 1,485,666 -5.06(-2.46%)
Sep 12, 2019 207.73 209.46 205.17 205.91 1,154,266 -0.09(-0.04%)
Sep 11, 2019 204.79 206.02 202.75 206.00 1,179,085 +1.39(+0.68%)
Sep 10, 2019 208.29 208.48 203.05 204.60 1,971,692 -3.94(-1.89%)
Sep 09, 2019 210.86 211.10 208.06 208.54 1,929,542 -2.20(-1.04%)
Sep 06, 2019 211.58 212.26 209.78 210.74 1,015,986 -0.62(-0.29%)
Sep 05, 2019 215.48 215.48 211.01 211.36 1,209,837 -4.75(-2.20%)
Sep 04, 2019 214.54 216.22 213.36 216.12 1,409,529 +1.57(+0.73%)
Sep 03, 2019 216.16 218.32 214.36 214.55 1,492,951 -2.12(-0.98%)
Aug 30, 2019 215.06 217.13 214.73 216.67 954,526 +2.05(+0.95%)
Aug 29, 2019 214.44 215.29 213.39 214.62 738,473 +0.25(+0.11%)
Aug 28, 2019 214.66 216.19 213.73 214.38 751,882 -0.24(-0.11%)
Aug 27, 2019 214.41 216.58 214.02 214.61 889,315 +0.77(+0.36%)
Aug 26, 2019 212.08 214.06 211.99 213.84 458,623 +1.47(+0.69%)
Aug 23, 2019 214.55 216.52 211.41 212.38 939,130 -1.96(-0.91%)
Aug 22, 2019 213.79 214.83 213.24 214.34 638,284 +0.68(+0.32%)
Aug 21, 2019 213.83 215.11 212.12 213.66 563,431 +0.43(+0.20%)
Aug 20, 2019 214.76 215.22 212.96 213.23 746,738 -0.43(-0.20%)
Aug 19, 2019 212.18 214.20 210.82 213.66 989,921 +1.87(+0.88%)
Aug 16, 2019 212.79 213.65 211.68 211.79 854,576 -0.96(-0.45%)
Aug 15, 2019 209.42 213.03 208.87 212.75 849,508 +3.53(+1.69%)
Aug 14, 2019 211.94 212.93 208.89 209.22 1,218,727 -2.16(-1.02%)
Aug 13, 2019 211.06 212.10 208.88 211.38 1,024,875 -0.34(-0.16%)
Aug 12, 2019 210.00 212.21 209.51 211.72 752,211 +1.34(+0.64%)
Aug 09, 2019 210.09 211.73 208.66 210.37 1,087,954 +0.86(+0.41%)
Aug 08, 2019 207.33 209.84 206.25 209.51 872,862 +1.46(+0.70%)
Aug 07, 2019 204.71 209.55 203.66 208.06 1,535,137 +3.39(+1.66%)
Aug 06, 2019 200.53 206.22 199.51 204.67 984,606 +3.54(+1.76%)
Aug 05, 2019 204.25 205.23 198.74 201.13 904,888 -3.10(-1.52%)
Aug 02, 2019 202.46 205.72 201.65 204.23 899,541 +2.59(+1.29%)
Aug 01, 2019 198.62 202.82 198.06 201.63 1,082,954 +2.95(+1.49%)
Jul 31, 2019 199.69 202.39 198.13 198.68 1,425,489 -0.28(-0.14%)
Jul 30, 2019 198.66 200.50 197.10 198.96 1,164,388 +0.29(+0.14%)
Jul 29, 2019 196.77 199.32 196.40 198.67 1,390,472 +2.72(+1.39%)
Jul 26, 2019 198.43 198.87 195.02 195.95 1,163,099 -2.19(-1.10%)
Jul 25, 2019 197.24 198.52 195.74 198.14 882,660 -0.09(-0.05%)
Jul 24, 2019 200.34 200.34 197.75 198.23 850,329 -1.69(-0.85%)
Jul 23, 2019 198.83 200.30 198.05 199.92 928,379 +1.37(+0.69%)
Jul 22, 2019 200.35 200.35 198.35 198.56 856,595 -1.20(-0.60%)
Jul 19, 2019 203.79 204.12 199.69 199.76 1,127,543 -2.84(-1.40%)
Jul 18, 2019 202.89 203.83 201.56 202.60 938,325 -0.96(-0.47%)
Jul 17, 2019 204.80 204.80 202.15 203.56 630,704 -0.21(-0.10%)
Jul 16, 2019 204.36 205.15 203.28 203.77 737,258 -0.53(-0.26%)
Jul 15, 2019 204.34 205.65 203.18 204.30 695,042 +0.78(+0.38%)
Jul 12, 2019 203.97 204.09 202.47 203.52 515,385 +0.04(+0.02%)
Jul 11, 2019 203.75 204.92 202.09 203.48 1,153,584 -0.77(-0.38%)
Jul 10, 2019 203.16 204.51 201.87 204.25 863,578 +1.69(+0.83%)
Jul 09, 2019 202.28 203.27 201.61 202.57 790,406 +0.71(+0.35%)
Jul 08, 2019 200.98 203.04 200.39 201.85 1,123,828 +1.16(+0.58%)
Jul 05, 2019 200.51 202.29 198.34 200.69 1,018,796 -1.94(-0.96%)
Jul 03, 2019 199.37 202.90 198.91 202.63 1,150,269 +4.16(+2.09%)
Jul 02, 2019 195.19 199.82 195.19 198.47 1,864,455 +4.96(+2.56%)
Jul 01, 2019 195.90 195.90 191.32 193.51 841,399 -1.41(-0.72%)
Jun 28, 2019 193.86 196.03 193.86 194.92 1,621,790 +0.92(+0.48%)
Jun 27, 2019 192.29 194.04 192.29 194.00 678,280 +2.39(+1.25%)
Jun 26, 2019 194.82 194.97 190.18 191.61 944,402 -3.52(-1.80%)
Jun 25, 2019 197.11 197.58 194.87 195.13 769,779 -1.18(-0.60%)
Jun 24, 2019 197.24 197.89 195.82 196.31 814,222 -0.52(-0.27%)
Jun 21, 2019 197.88 197.88 195.49 196.83 1,511,577 -1.62(-0.82%)
Jun 20, 2019 199.16 200.37 198.23 198.45 771,533 +0.13(+0.07%)
Jun 19, 2019 197.44 199.15 194.75 198.32 831,646 +0.68(+0.34%)
Jun 18, 2019 200.46 201.40 196.44 197.64 898,340 -2.22(-1.11%)
Jun 17, 2019 199.62 200.81 198.74 199.86 799,096 +0.73(+0.37%)
Jun 14, 2019 198.18 199.59 197.32 199.13 671,907 +0.86(+0.43%)
Jun 13, 2019 197.83 198.43 196.81 198.27 522,551 +0.27(+0.14%)
Jun 12, 2019 198.06 199.91 197.40 198.00 596,061 +0.88(+0.45%)
Jun 11, 2019 198.56 198.81 195.53 197.12 854,234 -0.71(-0.36%)
Jun 10, 2019 199.19 199.19 196.48 197.83 907,393 -1.21(-0.61%)
Jun 07, 2019 199.57 201.00 198.82 199.04 790,316 +0.40(+0.20%)
Jun 06, 2019 198.49 199.22 196.97 198.64 936,029 -0.14(-0.07%)
Jun 05, 2019 193.85 198.81 192.96 198.78 1,597,856 +5.84(+3.02%)
Jun 04, 2019 194.04 194.66 191.42 192.94 1,459,488 -1.82(-0.93%)
Jun 03, 2019 193.32 195.21 192.78 194.76 1,322,414 +1.67(+0.87%)
May 31, 2019 189.38 193.63 189.38 193.09 1,264,998 +3.75(+1.98%)
May 30, 2019 188.05 189.80 188.05 189.34 648,471 +1.42(+0.76%)
May 29, 2019 189.81 190.25 187.02 187.92 781,343 -1.43(-0.75%)
May 28, 2019 192.78 193.15 189.34 189.34 962,741 -2.40(-1.25%)
May 24, 2019 190.99 192.35 190.99 191.75 659,849 +1.46(+0.77%)
May 23, 2019 188.14 191.19 188.00 190.29 892,149 +2.17(+1.15%)
May 22, 2019 187.81 188.95 187.03 188.12 531,662 +0.67(+0.36%)
May 21, 2019 186.63 188.22 186.51 187.45 575,204 +0.32(+0.17%)
May 20, 2019 187.10 188.24 186.53 187.13 909,268 +0.34(+0.18%)
May 17, 2019 185.53 187.00 184.84 186.79 827,398 +0.81(+0.44%)
May 16, 2019 185.33 186.10 184.74 185.98 789,192 +0.54(+0.29%)
May 15, 2019 184.72 186.46 184.25 185.43 733,272 +0.61(+0.33%)
May 14, 2019 185.16 186.30 184.08 184.82 766,952 -0.81(-0.44%)
May 13, 2019 182.53 185.91 182.44 185.64 940,621 +2.59(+1.41%)
May 10, 2019 181.40 183.40 181.28 183.05 901,317 +2.13(+1.18%)
May 09, 2019 180.85 181.86 179.83 180.92 1,205,591 +0.47(+0.26%)
May 08, 2019 183.31 184.04 180.16 180.45 1,198,297 -0.26(-0.14%)
May 07, 2019 184.17 184.32 179.54 180.71 851,762 -3.40(-1.85%)
May 06, 2019 182.63 185.16 181.73 184.11 877,451 +0.06(+0.03%)
May 03, 2019 184.66 185.40 183.05 184.05 569,298 -0.09(-0.05%)
May 02, 2019 180.66 185.62 180.38 184.14 1,383,150 +3.94(+2.18%)
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.