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

Merck & Co (NY: MRK )

131.20 +0.48 (+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 (%)
Feb 28, 2019 65.55 66.55 65.55 66.17 13,584,035 +0.55(+0.83%)
Feb 27, 2019 65.56 66.17 65.47 65.63 9,205,350 -0.10(-0.15%)
Feb 26, 2019 65.54 66.02 65.12 65.72 10,465,373 +0.29(+0.45%)
Feb 25, 2019 65.82 65.93 65.11 65.43 11,325,583 -0.32(-0.48%)
Feb 22, 2019 64.93 65.82 64.93 65.75 9,773,269 +0.77(+1.18%)
Feb 21, 2019 64.45 65.15 64.43 64.98 9,067,843 +0.33(+0.50%)
Feb 20, 2019 64.31 64.75 64.15 64.66 9,634,904 +0.15(+0.24%)
Feb 19, 2019 64.95 65.23 64.37 64.50 11,314,586 -0.46(-0.71%)
Feb 15, 2019 64.84 65.23 64.53 64.97 12,760,801 +0.71(+1.10%)
Feb 14, 2019 64.41 64.75 64.05 64.26 9,894,055 -0.07(-0.10%)
Feb 13, 2019 63.95 64.45 63.86 64.32 12,389,780 +0.41(+0.64%)
Feb 12, 2019 62.92 64.25 62.77 63.92 16,016,547 +1.47(+2.36%)
Feb 11, 2019 63.33 63.36 62.04 62.44 15,923,779 -0.66(-1.04%)
Feb 08, 2019 62.48 63.12 62.33 63.10 10,862,928 +0.57(+0.91%)
Feb 07, 2019 62.63 62.79 61.95 62.53 10,878,523 -0.46(-0.74%)
Feb 06, 2019 62.55 63.27 62.38 63.00 9,594,677 +0.20(+0.31%)
Feb 05, 2019 62.99 63.80 62.73 62.80 15,185,355 +0.23(+0.36%)
Feb 04, 2019 61.82 62.59 61.60 62.57 13,821,445 +0.34(+0.55%)
Feb 01, 2019 61.84 63.08 61.32 62.23 18,687,218 +1.64(+2.71%)
Jan 31, 2019 59.55 60.90 59.51 60.59 19,686,468 +0.86(+1.44%)
Jan 30, 2019 59.80 60.08 59.43 59.72 16,342,070 +0.11(+0.19%)
Jan 29, 2019 59.34 59.98 59.13 59.61 14,025,584 +0.25(+0.43%)
Jan 28, 2019 59.02 59.48 58.65 59.36 15,680,313 -0.02(-0.04%)
Jan 25, 2019 60.09 60.11 58.71 59.38 16,474,609 -0.18(-0.30%)
Jan 24, 2019 61.18 61.18 58.92 59.56 25,759,742 -1.85(-3.01%)
Jan 23, 2019 61.50 61.63 60.84 61.41 16,843,746 -0.32(-0.51%)
Jan 22, 2019 61.52 62.03 61.34 61.73 12,388,762 -0.03(-0.05%)
Jan 18, 2019 61.98 62.13 61.43 61.76 17,560,460 +0.22(+0.36%)
Jan 17, 2019 60.49 61.68 60.49 61.54 19,889,788 +0.81(+1.33%)
Jan 16, 2019 60.84 61.68 60.62 60.73 17,943,064 +0.09(+0.15%)
Jan 15, 2019 59.50 60.96 59.50 60.64 15,358,410 +0.92(+1.54%)
Jan 14, 2019 60.47 60.60 59.50 59.72 18,367,240 -1.25(-2.04%)
Jan 11, 2019 60.81 61.00 60.36 60.97 11,579,007 +0.34(+0.56%)
Jan 10, 2019 61.60 61.60 59.81 60.63 22,429,210 -0.76(-1.23%)
Jan 09, 2019 61.78 62.12 61.31 61.38 13,968,427 -0.47(-0.76%)
Jan 08, 2019 61.76 62.04 61.29 61.86 13,945,480 +0.46(+0.74%)
Jan 07, 2019 61.99 62.25 61.38 61.40 18,515,172 -0.68(-1.10%)
Jan 04, 2019 60.84 62.27 60.76 62.09 17,293,634 +1.82(+3.01%)
Jan 03, 2019 61.51 61.84 60.12 60.27 16,301,769 -1.26(-2.05%)
Jan 02, 2019 61.29 61.86 60.73 61.53 17,721,718 -0.67(-1.07%)
Dec 31, 2018 61.72 62.44 61.59 62.20 11,356,284 +0.85(+1.38%)
Dec 28, 2018 61.77 62.34 60.91 61.35 15,450,550 -0.01(-0.01%)
Dec 27, 2018 59.65 61.36 59.23 61.36 15,914,499 +1.12(+1.86%)
Dec 26, 2018 57.77 60.26 57.77 60.24 16,496,703 +2.32(+4.01%)
Dec 24, 2018 59.04 59.34 57.71 57.92 13,557,591 -1.42(-2.40%)
Dec 21, 2018 59.38 60.60 58.79 59.34 44,450,464 -0.48(-0.80%)
Dec 20, 2018 59.79 60.34 59.13 59.82 23,734,484 -0.23(-0.38%)
Dec 19, 2018 60.79 61.25 59.48 60.05 23,169,566 -0.46(-0.75%)
Dec 18, 2018 61.54 61.69 59.88 60.51 18,947,410 -0.73(-1.20%)
Dec 17, 2018 61.84 62.59 60.94 61.24 18,557,194 -1.02(-1.63%)
Dec 14, 2018 63.35 63.52 62.05 62.26 16,289,478 -1.61(-2.52%)
Dec 13, 2018 63.25 63.92 63.05 63.87 13,306,342 +0.81(+1.28%)
Dec 12, 2018 62.87 63.67 62.83 63.06 13,244,014 +0.73(+1.17%)
Dec 11, 2018 62.99 63.30 61.87 62.33 16,369,782 -0.25(-0.40%)
Dec 10, 2018 62.61 62.87 61.32 62.58 19,079,958 +0.57(+0.91%)
Dec 07, 2018 63.23 63.29 61.52 62.02 15,615,637 -1.33(-2.11%)
Dec 06, 2018 62.21 63.35 61.29 63.35 20,456,264 +0.13(+0.20%)
Dec 04, 2018 64.10 64.82 63.13 63.22 18,276,490 -0.82(-1.27%)
Dec 03, 2018 64.28 64.32 63.28 64.04 15,559,732 -0.10(-0.15%)
Nov 30, 2018 62.92 64.26 62.83 64.13 26,418,756 +1.16(+1.84%)
Nov 29, 2018 62.40 63.44 62.33 62.98 13,441,189 +0.55(+0.88%)
Nov 28, 2018 62.08 62.53 61.65 62.43 14,903,665 +0.72(+1.17%)
Nov 27, 2018 60.68 61.85 60.68 61.71 18,090,704 +0.73(+1.19%)
Nov 26, 2018 60.62 61.23 60.46 60.98 13,448,153 +0.62(+1.03%)
Nov 23, 2018 59.92 60.87 59.83 60.36 4,356,652 -0.10(-0.16%)
Nov 21, 2018 60.46 60.46 60.46 0 +0.01(+0.01%)
Nov 20, 2018 61.44 61.73 60.34 60.45 16,809,306 -1.27(-2.06%)
Nov 19, 2018 61.61 61.93 61.10 61.72 20,299,940 +0.23(+0.38%)
Nov 16, 2018 60.42 61.64 60.26 61.48 16,979,156 +0.99(+1.63%)
Nov 15, 2018 59.41 60.52 59.11 60.50 14,672,123 +0.61(+1.01%)
Nov 14, 2018 60.59 60.59 59.56 59.89 11,688,754 -0.42(-0.70%)
Nov 13, 2018 60.80 60.84 59.83 60.31 19,580,198 -0.06(-0.11%)
Nov 12, 2018 60.73 60.84 59.84 60.38 16,959,604 -0.14(-0.23%)
Nov 09, 2018 61.32 61.43 60.46 60.51 18,131,132 -0.50(-0.82%)
Nov 08, 2018 60.54 61.18 60.32 61.01 16,087,814 +0.32(+0.53%)
Nov 07, 2018 59.90 60.89 59.69 60.69 23,009,438 +1.43(+2.41%)
Nov 06, 2018 58.96 59.66 58.81 59.26 12,674,457 +0.15(+0.26%)
Nov 05, 2018 58.17 59.47 56.68 59.11 15,240,249 +0.69(+1.18%)
Nov 02, 2018 59.47 59.58 57.89 58.42 15,956,703 -0.69(-1.16%)
Nov 01, 2018 59.66 59.85 58.74 59.11 17,125,630 -0.40(-0.67%)
Oct 31, 2018 59.34 60.21 58.82 59.50 19,624,038 +0.60(+1.02%)
Oct 30, 2018 57.95 58.97 57.80 58.90 23,426,590 +1.15(+1.99%)
Oct 29, 2018 57.69 59.03 57.03 57.76 23,305,816 +0.85(+1.49%)
Oct 26, 2018 56.40 57.22 55.68 56.91 20,969,382 +0.36(+0.63%)
Oct 25, 2018 54.11 57.05 53.43 56.55 25,360,082 -0.47(-0.82%)
Oct 24, 2018 58.06 58.72 56.77 57.02 17,865,438 -1.26(-2.16%)
Oct 23, 2018 58.33 58.54 57.57 58.28 14,303,052 -0.38(-0.65%)
Oct 22, 2018 58.99 59.41 58.08 58.66 14,739,046 +0.18(+0.30%)
Oct 19, 2018 58.44 58.73 58.15 58.48 17,954,228 +0.11(+0.19%)
Oct 18, 2018 58.32 58.52 57.73 58.37 15,124,579 +0.32(+0.54%)
Oct 17, 2018 57.47 58.15 57.23 58.06 11,559,998 +0.48(+0.84%)
Oct 16, 2018 56.46 57.64 56.38 57.57 12,654,232 +1.42(+2.53%)
Oct 15, 2018 55.93 56.75 55.72 56.15 8,141,194 -0.28(-0.50%)
Oct 12, 2018 55.53 56.63 55.31 56.43 12,570,174 +1.16(+2.11%)
Oct 11, 2018 56.88 57.01 54.82 55.27 15,925,514 -1.68(-2.95%)
Oct 10, 2018 58.59 58.92 56.90 56.95 15,651,274 -1.53(-2.61%)
Oct 09, 2018 57.76 58.73 57.37 58.48 9,737,466 +0.71(+1.23%)
Oct 08, 2018 57.34 57.95 57.30 57.76 10,954,163 +0.35(+0.61%)
Oct 05, 2018 57.58 57.95 57.05 57.42 9,195,770 -0.15(-0.27%)
Oct 04, 2018 57.49 57.68 56.96 57.57 12,792,338 -0.12(-0.21%)
Oct 03, 2018 58.27 58.54 57.68 57.69 11,848,288 -0.31(-0.53%)
Oct 02, 2018 58.18 58.34 57.47 58.00 12,860,323 +0.18(+0.31%)
Oct 01, 2018 57.45 58.11 57.08 57.82 9,438,762 +0.48(+0.83%)
Sep 28, 2018 57.17 57.55 57.11 57.34 8,423,084 +0.18(+0.31%)
Sep 27, 2018 56.85 57.54 56.65 57.17 7,454,906 +0.32(+0.55%)
Sep 26, 2018 57.34 57.51 56.73 56.85 8,571,013 -0.26(-0.45%)
Sep 25, 2018 57.27 57.70 57.00 57.11 7,992,048 -0.11(-0.18%)
Sep 24, 2018 57.33 57.64 57.09 57.22 7,965,372 -0.26(-0.45%)
Sep 21, 2018 57.32 57.86 57.32 57.47 21,071,442 +0.26(+0.45%)
Sep 20, 2018 56.87 57.26 56.62 57.22 7,596,382 +0.65(+1.14%)
Sep 19, 2018 56.71 57.05 56.29 56.57 9,827,658 -0.36(-0.62%)
Sep 18, 2018 56.92 57.31 56.50 56.92 8,412,873 +0.00(+0.00%)
Sep 17, 2018 56.46 56.96 56.30 56.92 8,285,119 +0.36(+0.63%)
Sep 14, 2018 57.18 57.18 56.31 56.57 9,198,862 -0.30(-0.53%)
Sep 13, 2018 56.33 56.96 55.86 56.87 12,722,229 +0.78(+1.39%)
Sep 12, 2018 55.72 56.22 55.49 56.09 7,585,238 +0.63(+1.13%)
Sep 11, 2018 56.04 56.04 55.45 55.46 7,243,349 -0.39(-0.69%)
Sep 10, 2018 56.20 56.67 55.82 55.85 9,052,348 -0.09(-0.16%)
Sep 07, 2018 55.53 56.02 55.28 55.94 11,851,456 +0.23(+0.42%)
Sep 06, 2018 55.37 55.83 55.25 55.70 12,003,689 +0.61(+1.11%)
Sep 05, 2018 54.56 55.15 54.52 55.09 7,920,435 +0.54(+0.99%)
Sep 04, 2018 54.89 54.92 54.54 54.56 7,184,614 -0.51(-0.93%)
Aug 31, 2018 55.07 55.07 55.07 0 +0.04(+0.07%)
Aug 30, 2018 55.13 55.35 54.87 55.03 5,909,582 -0.22(-0.39%)
Aug 29, 2018 54.90 55.31 54.81 55.25 6,837,559 +0.14(+0.26%)
Aug 28, 2018 55.28 55.29 54.90 55.10 7,391,525 -0.29(-0.52%)
Aug 27, 2018 55.67 55.74 55.02 55.39 6,332,118 -0.04(-0.07%)
Aug 24, 2018 55.40 55.60 55.21 55.43 6,173,463 +0.06(+0.10%)
Aug 23, 2018 55.29 55.55 55.19 55.37 6,901,144 -0.06(-0.10%)
Aug 22, 2018 55.54 55.72 55.28 55.43 7,340,316 -0.10(-0.19%)
Aug 21, 2018 56.37 56.40 55.47 55.53 12,224,626 -0.80(-1.43%)
Aug 20, 2018 55.40 56.37 55.34 56.34 12,977,809 +0.89(+1.61%)
Aug 17, 2018 55.22 55.59 55.16 55.45 9,773,789 +0.17(+0.31%)
Aug 16, 2018 54.27 55.40 54.09 55.28 23,030,560 +1.19(+2.20%)
Aug 15, 2018 53.58 54.25 53.37 54.09 13,565,200 +0.73(+1.37%)
Aug 14, 2018 53.48 53.75 53.19 53.36 8,215,556 -0.21(-0.39%)
Aug 13, 2018 53.09 53.70 53.05 53.57 11,853,455 +0.52(+0.98%)
Aug 10, 2018 52.91 53.39 52.73 53.05 9,266,236 +0.06(+0.11%)
Aug 09, 2018 53.69 53.69 52.83 52.99 8,907,818 -0.55(-1.03%)
Aug 08, 2018 53.40 53.78 53.11 53.54 8,107,559 +0.09(+0.17%)
Aug 07, 2018 53.06 53.78 53.01 53.46 10,068,286 +0.29(+0.54%)
Aug 06, 2018 53.06 53.37 52.74 53.17 10,221,123 +0.23(+0.44%)
Aug 03, 2018 52.35 53.01 52.16 52.93 8,715,463 +0.57(+1.09%)
Aug 02, 2018 52.43 52.53 52.08 52.36 8,588,424 -0.22(-0.41%)
Aug 01, 2018 52.76 53.10 52.55 52.58 9,448,049 -0.31(-0.58%)
Jul 31, 2018 52.11 53.09 52.09 52.89 19,234,640 +0.85(+1.64%)
Jul 30, 2018 51.22 52.11 51.01 52.03 12,037,676 +1.06(+2.08%)
Jul 27, 2018 50.14 51.40 50.08 50.97 10,477,762 -0.42(-0.81%)
Jul 26, 2018 51.87 52.35 51.37 51.39 13,878,081 -0.39(-0.74%)
Jul 25, 2018 50.93 51.84 50.89 51.78 13,101,941 +0.86(+1.69%)
Jul 24, 2018 50.50 50.93 50.44 50.92 11,802,822 +0.59(+1.16%)
Jul 23, 2018 50.24 50.40 50.19 50.33 8,636,055 +0.14(+0.27%)
Jul 20, 2018 49.83 50.21 49.78 50.20 8,566,217 +0.01(+0.02%)
Jul 19, 2018 50.37 50.53 49.97 50.19 9,067,592 -0.35(-0.68%)
Jul 18, 2018 50.26 50.56 50.08 50.53 7,898,133 +0.33(+0.66%)
Jul 17, 2018 50.20 50.43 50.15 50.20 6,289,522 -0.05(-0.10%)
Jul 16, 2018 50.52 50.54 50.04 50.25 5,621,454 -0.24(-0.48%)
Jul 13, 2018 49.99 50.61 49.99 50.49 9,157,559 +0.18(+0.37%)
Jul 12, 2018 50.45 49.89 50.31 10,012,282 +0.61(+1.23%)
Jul 11, 2018 49.89 49.94 49.45 49.70 7,193,050 -0.32(-0.64%)
Jul 10, 2018 50.09 50.28 49.87 50.02 13,386,241 +0.22(+0.45%)
Jul 09, 2018 50.15 50.26 49.78 49.79 10,365,226 -0.14(-0.29%)
Jul 06, 2018 49.62 50.18 49.61 49.94 10,153,602 +0.45(+0.91%)
Jul 05, 2018 49.30 49.74 49.05 49.49 11,301,505 +0.75(+1.53%)
Jul 03, 2018 48.74 48.74 48.74 0 +0.20(+0.41%)
Jul 02, 2018 48.61 48.62 48.11 48.54 11,345,642 -0.19(-0.40%)
Jun 29, 2018 48.60 49.35 48.45 48.73 17,857,054 +0.32(+0.66%)
Jun 28, 2018 48.26 48.77 48.16 48.41 12,706,749 +0.34(+0.70%)
Jun 27, 2018 48.73 49.04 48.01 48.08 13,012,449 -0.67(-1.38%)
Jun 26, 2018 48.84 48.99 48.66 48.75 14,939,148 -0.29(-0.59%)
Jun 25, 2018 49.30 49.47 48.69 49.04 13,141,339 -0.31(-0.63%)
Jun 22, 2018 49.20 49.71 49.15 49.35 16,083,627 +0.23(+0.47%)
Jun 21, 2018 49.19 49.19 48.82 49.12 11,096,229 -0.08(-0.16%)
Jun 20, 2018 49.02 49.36 48.81 49.20 15,161,511 +0.20(+0.41%)
Jun 19, 2018 48.69 49.22 48.68 49.00 12,480,894 +0.03(+0.07%)
Jun 18, 2018 49.26 49.26 48.65 48.97 11,885,413 -0.83(-1.68%)
Jun 15, 2018 49.86 49.15 49.80 20,497,160 +0.38(+0.76%)
Jun 14, 2018 49.83 50.08 49.15 49.42 14,889,519 -0.44(-0.89%)
Jun 13, 2018 49.85 50.16 49.68 49.87 11,822,884 +0.12(+0.24%)
Jun 12, 2018 49.69 49.88 49.40 49.75 9,949,740 +0.09(+0.18%)
Jun 11, 2018 50.01 50.08 49.46 49.66 9,033,596 -0.20(-0.40%)
Jun 08, 2018 49.40 49.91 49.37 49.86 12,147,677 +0.47(+0.95%)
Jun 07, 2018 49.40 49.43 49.01 49.39 9,469,819 +0.05(+0.10%)
Jun 06, 2018 49.35 49.34 9,475,953 +0.43(+0.88%)
Jun 05, 2018 49.40 49.66 48.65 48.91 15,687,345 -0.50(-1.02%)
Jun 04, 2018 49.04 49.81 48.74 49.41 23,924,028 +1.16(+2.41%)
Jun 01, 2018 47.72 48.45 47.50 48.25 13,841,300 +0.82(+1.73%)
May 31, 2018 47.51 47.71 47.25 47.43 15,313,421 -0.15(-0.32%)
May 30, 2018 46.73 47.64 46.62 47.58 13,859,431 +1.05(+2.26%)
May 29, 2018 46.67 46.92 46.23 46.53 11,051,716 -0.55(-1.17%)
May 25, 2018 47.08 47.08 47.08 0 -0.03(-0.07%)
May 24, 2018 47.21 47.33 46.85 47.11 8,696,758 -0.03(-0.07%)
May 23, 2018 46.57 47.40 46.55 47.14 12,426,566 +0.57(+1.23%)
May 22, 2018 46.83 47.12 46.53 46.57 10,759,606 -0.10(-0.20%)
May 21, 2018 47.15 47.26 46.52 46.66 10,637,094 -0.45(-0.96%)
May 18, 2018 46.97 47.37 45.80 47.12 12,157,847 +0.06(+0.12%)
May 17, 2018 47.44 47.63 46.91 47.06 9,847,585 -0.54(-1.14%)
May 16, 2018 47.26 47.81 47.09 47.60 10,708,570 +0.44(+0.93%)
May 15, 2018 47.36 47.64 46.93 47.17 8,559,554 -0.38(-0.80%)
May 14, 2018 47.62 47.86 47.34 47.55 11,907,281 -0.01(-0.02%)
May 11, 2018 46.34 47.78 46.31 47.56 15,982,234 +1.30(+2.81%)
May 10, 2018 46.31 46.79 46.15 46.26 10,328,651 +0.09(+0.19%)
May 09, 2018 45.39 46.54 45.28 46.17 10,400,553 +0.95(+2.10%)
May 08, 2018 45.71 45.75 44.82 45.22 12,874,398 -0.49(-1.08%)
May 07, 2018 46.03 46.29 45.48 45.72 12,594,808 -0.29(-0.64%)
May 04, 2018 45.51 46.13 45.28 46.01 10,958,626 +0.18(+0.38%)
May 03, 2018 45.52 46.05 44.91 45.84 14,210,175 +0.18(+0.40%)
May 02, 2018 45.95 46.21 45.42 45.65 13,080,606 -0.54(-1.17%)
May 01, 2018 47.01 47.20 45.32 46.19 16,475,953 -0.71(-1.51%)
Apr 30, 2018 47.52 47.79 46.90 46.90 16,442,159 -0.48(-1.01%)
Apr 27, 2018 47.28 47.52 47.25 47.38 9,622,175 +0.05(+0.10%)
Apr 26, 2018 47.66 47.87 47.09 47.33 16,944,678 -0.18(-0.37%)
Apr 25, 2018 47.72 47.74 46.95 47.51 16,835,534 -0.37(-0.77%)
Apr 24, 2018 48.13 48.60 47.62 47.87 16,737,331 -0.13(-0.27%)
Apr 23, 2018 47.84 48.30 47.35 48.00 24,871,858 +1.13(+2.41%)
Apr 20, 2018 46.89 47.22 46.74 46.87 12,108,336 +0.15(+0.32%)
Apr 19, 2018 46.94 47.26 46.54 46.72 13,223,700 -0.22(-0.48%)
Apr 18, 2018 47.33 47.50 46.68 46.94 14,105,567 -0.28(-0.59%)
Apr 17, 2018 47.68 47.77 46.97 47.22 19,245,450 +0.49(+1.06%)
Apr 16, 2018 46.03 47.21 45.55 46.73 28,290,108 +1.18(+2.59%)
Apr 13, 2018 45.48 45.67 45.13 45.55 12,618,921 +0.34(+0.76%)
Apr 12, 2018 45.09 45.56 44.73 45.21 14,985,182 +0.43(+0.96%)
Apr 11, 2018 44.66 45.05 44.53 44.78 11,312,006 -0.23(-0.51%)
Apr 10, 2018 45.16 45.25 44.65 45.01 16,215,463 +0.26(+0.59%)
Apr 09, 2018 43.82 45.74 43.46 44.74 29,165,534 +2.23(+5.25%)
Apr 06, 2018 43.25 43.48 42.15 42.51 15,690,456 -0.93(-2.15%)
Apr 05, 2018 43.87 44.12 43.37 43.44 15,658,595 -0.01(-0.02%)
Apr 04, 2018 42.60 43.57 42.54 43.45 11,173,909 +0.36(+0.83%)
Apr 03, 2018 42.50 43.14 42.09 43.09 11,603,411 +0.65(+1.54%)
Apr 02, 2018 43.34 43.54 42.19 42.44 16,816,490 -0.96(-2.20%)
Mar 29, 2018 43.40 43.40 43.40 0 -0.49(-1.13%)
Mar 28, 2018 43.06 44.09 43.04 43.89 15,932,163 +1.07(+2.49%)
Mar 27, 2018 43.01 43.46 42.60 42.82 20,308,302 -0.23(-0.54%)
Mar 26, 2018 43.06 43.15 42.20 43.05 12,514,087 +0.50(+1.18%)
Mar 23, 2018 43.28 43.59 42.50 42.55 14,861,354 -0.57(-1.31%)
Mar 22, 2018 43.21 43.80 43.04 43.12 16,032,421 -0.45(-1.04%)
Mar 21, 2018 43.63 44.04 43.35 43.57 12,563,155 +0.04(+0.09%)
Mar 20, 2018 43.62 43.77 43.31 43.53 9,765,048 +0.01(+0.02%)
Mar 19, 2018 44.35 44.36 43.21 43.52 14,841,214 -0.83(-1.87%)
Mar 16, 2018 43.97 44.50 43.88 44.35 26,361,358 +0.33(+0.76%)
Mar 15, 2018 43.78 44.40 43.73 44.02 12,647,647 +0.36(+0.82%)
Mar 14, 2018 44.03 44.16 43.27 43.66 14,003,311 -0.07(-0.16%)
Mar 13, 2018 44.02 44.03 43.44 43.73 14,826,423 +0.01(+0.02%)
Mar 12, 2018 44.02 44.33 43.63 43.72 13,613,765 +0.17(+0.40%)
Mar 09, 2018 43.46 43.59 43.20 43.55 11,163,213 +0.30(+0.69%)
Mar 08, 2018 43.06 43.30 42.93 43.25 9,259,782 +0.23(+0.53%)
Mar 07, 2018 43.11 42.45 43.02 14,309,699 +0.13(+0.31%)
Mar 06, 2018 43.04 43.20 42.53 42.89 11,734,559 -0.08(-0.18%)
Mar 05, 2018 42.84 43.21 42.71 42.97 16,604,085 +0.03(+0.07%)
Mar 02, 2018 42.24 42.99 41.95 42.93 11,302,978 +0.52(+1.23%)
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.