Last: | $182.32 |
---|---|
Change Percent: | -0.43% |
Open: | $182.59 |
Close: | $183.11 |
High: | $182.96 |
Low: | $181.83 |
Volume: | 2,637,703 |
Last Trade Date Time: | 05/17/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$182.32 | $182.59 | $183.11 | $182.96 | $181.83 | 2,637,703 | 05-17-2024 |
$183.11 | $179.63 | $183.11 | $183.41 | $179.46 | 5,972,924 | 05-16-2024 |
$179.46 | $179.24 | $179.46 | $180.4 | $179 | 4,775,770 | 05-15-2024 |
$179.87 | $181.05 | $179.87 | $181.28 | $178.6 | 3,488,120 | 05-14-2024 |
$180.9 | $180.51 | $180.9 | $181.35 | $179.85 | 4,408,084 | 05-13-2024 |
$179.79 | $177.95 | $179.79 | $180.16 | $177.61 | 4,201,814 | 05-10-2024 |
$178.06 | $177.26 | $178.06 | $178.43 | $177.09 | 2,421,414 | 05-09-2024 |
$177.41 | $178.71 | $177.41 | $178.88 | $177.19 | 3,266,694 | 05-08-2024 |
$178.02 | $177 | $178.02 | $178.15 | $176.51 | 3,707,968 | 05-07-2024 |
$175.82 | $176.76 | $175.82 | $176.76 | $175.13 | 3,283,853 | 05-06-2024 |
$176.15 | $175.8 | $176.15 | $176.49 | $175 | 3,492,120 | 05-03-2024 |
$175.45 | $175.58 | $175.45 | $176.32 | $174.55 | 3,964,773 | 05-02-2024 |
$175.15 | $175.46 | $175.15 | $176.23 | $173.66 | 4,330,076 | 05-01-2024 |
$175.91 | $176.27 | $175.91 | $176.47 | $174.8404 | 4,465,331 | 04-30-2024 |
$176.14 | $175.5 | $176.14 | $176.315 | $175.02 | 3,224,473 | 04-29-2024 |
$175.58 | $174.44 | $175.58 | $178.57 | $174.34 | 4,472,102 | 04-26-2024 |
$176.68 | $178.28 | $176.68 | $180.63 | $175.82 | 7,441,497 | 04-25-2024 |
$177.41 | $168.5 | $177.41 | $178.09 | $167.65 | 9,951,963 | 04-24-2024 |
$171.22 | $174.7 | $171.22 | $174.88 | $170.14 | 9,022,588 | 04-23-2024 |
$176.46 | $174.41 | $176.46 | $177.2 | $174.03 | 7,288,701 | 04-22-2024 |
News, Short Squeeze, Breakout and More Instantly...
Stacy's® Pita Chips announces the Canadian recipients of its Stacy's Rise Project 2024 Canada NewsWire MISSISAUGA, ON, May 14, 2024 /CNW/ - Stacy's Pita Chips, a woman-founded brand with a longstanding legacy of supporting women entrepreneurs, is celebrating the five Ca...
According to a new study published in Science Advances, fifty-six brands led by Coca-Cola (NYSE: KO), PepsiCo (NASDAQ: PEP), and Nestl&ea...
2024-05-09 06:45:00 ET The Nasdaq-100 is a market-cap-weighted index that includes 100 of the largest non-financial companies listed on the Nasdaq Stock Market. Chock-full of growth stocks and industry-leading businesses, the Nasdaq-100 has produced roughly double the total...