Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: EG )

392.92 +4.65 (+1.20%)
Official Closing Price Updated: 7:00 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 (%)
Jan 31, 2024 381.11 386.77 380.41 383.25 346,055 +5.22(+1.38%)
Jan 30, 2024 375.97 378.31 375.47 378.04 289,590 +2.21(+0.59%)
Jan 29, 2024 377.05 377.95 374.14 375.83 339,333 -2.23(-0.59%)
Jan 26, 2024 375.16 378.23 374.24 378.06 256,087 +3.18(+0.85%)
Jan 25, 2024 374.44 376.50 367.85 374.88 275,858 +1.54(+0.41%)
Jan 24, 2024 372.33 376.55 372.33 373.34 332,549 +0.02(+0.01%)
Jan 23, 2024 372.64 374.74 370.13 373.32 254,276 +0.29(+0.08%)
Jan 22, 2024 371.61 375.54 369.77 373.03 272,543 +0.86(+0.23%)
Jan 19, 2024 370.90 375.73 369.56 372.18 342,298 +4.90(+1.33%)
Jan 18, 2024 361.42 367.80 359.77 367.28 262,145 +3.70(+1.02%)
Jan 17, 2024 366.78 371.12 362.74 363.57 295,676 -4.01(-1.09%)
Jan 16, 2024 369.36 371.43 366.01 367.58 317,797 -1.19(-0.32%)
Jan 12, 2024 373.66 376.32 368.74 368.78 348,464 -3.92(-1.05%)
Jan 11, 2024 369.31 373.41 367.99 372.70 317,557 +3.85(+1.04%)
Jan 10, 2024 363.75 368.93 363.06 368.85 417,684 +1.98(+0.54%)
Jan 09, 2024 370.59 370.59 361.02 366.87 344,671 -3.97(-1.07%)
Jan 08, 2024 370.21 373.33 363.03 370.84 439,240 +1.09(+0.29%)
Jan 05, 2024 369.18 369.88 363.57 369.76 532,281 +3.70(+1.01%)
Jan 04, 2024 364.75 368.72 362.46 366.05 544,197 +3.72(+1.03%)
Jan 03, 2024 361.16 367.22 359.68 362.33 608,282 +2.29(+0.64%)
Jan 02, 2024 353.43 360.62 353.42 360.04 411,237 +8.03(+2.28%)
Dec 29, 2023 350.89 352.88 349.49 352.00 211,415 +0.97(+0.28%)
Dec 28, 2023 348.44 352.64 348.44 351.04 215,398 +1.91(+0.55%)
Dec 27, 2023 348.44 351.00 347.06 349.13 379,749 -0.59(-0.17%)
Dec 26, 2023 353.36 354.29 348.13 349.71 357,540 -2.35(-0.67%)
Dec 22, 2023 356.40 358.69 351.88 352.06 278,355 -3.97(-1.12%)
Dec 21, 2023 354.77 357.38 351.20 356.04 397,301 +0.84(+0.24%)
Dec 20, 2023 362.42 365.36 355.17 355.20 390,462 -8.16(-2.25%)
Dec 19, 2023 361.99 367.36 361.14 363.36 485,240 +1.19(+0.33%)
Dec 18, 2023 358.41 367.04 355.79 362.18 700,253 +7.68(+2.17%)
Dec 15, 2023 356.78 362.10 351.71 354.49 939,789 -4.68(-1.30%)
Dec 14, 2023 382.62 383.83 358.70 359.17 1,178,270 -25.93(-6.73%)
Dec 13, 2023 394.50 397.60 384.87 385.11 339,820 -9.26(-2.35%)
Dec 12, 2023 389.26 398.32 388.52 394.37 301,492 +5.38(+1.38%)
Dec 11, 2023 384.84 393.69 383.60 388.99 260,831 +5.92(+1.55%)
Dec 08, 2023 382.48 384.91 380.54 383.07 293,780 +1.41(+0.37%)
Dec 07, 2023 388.77 391.21 379.14 381.65 333,662 -6.98(-1.80%)
Dec 06, 2023 395.43 398.67 383.79 388.63 454,007 -6.79(-1.72%)
Dec 05, 2023 396.22 397.46 392.54 395.42 334,956 -1.86(-0.47%)
Dec 04, 2023 403.87 406.89 396.35 397.28 519,708 -8.53(-2.10%)
Dec 01, 2023 407.41 411.34 405.11 405.81 289,598 -2.91(-0.71%)
Nov 30, 2023 400.54 410.63 400.54 408.72 1,230,811 +8.17(+2.04%)
Nov 29, 2023 403.72 404.06 396.61 400.55 333,546 -3.89(-0.96%)
Nov 28, 2023 415.18 415.18 404.34 404.44 414,272 -6.56(-1.60%)
Nov 27, 2023 410.98 412.45 408.68 411.00 258,326 +0.34(+0.08%)
Nov 24, 2023 407.12 414.30 407.12 410.66 144,960 +6.19(+1.53%)
Nov 22, 2023 401.79 404.91 399.93 404.48 328,428 +1.01(+0.25%)
Nov 21, 2023 400.85 413.18 400.85 403.47 416,779 +7.23(+1.82%)
Nov 20, 2023 391.24 398.44 390.55 396.24 371,478 +3.37(+0.86%)
Nov 17, 2023 396.06 399.74 392.57 392.87 337,525 -2.98(-0.75%)
Nov 16, 2023 389.57 396.23 389.29 395.85 447,879 +9.21(+2.38%)
Nov 15, 2023 391.86 394.56 384.36 386.64 405,288 -3.11(-0.80%)
Nov 14, 2023 384.23 397.99 384.23 389.76 668,672 +7.25(+1.89%)
Nov 13, 2023 382.37 383.15 378.50 382.51 371,549 +1.16(+0.30%)
Nov 10, 2023 377.18 382.35 375.34 381.35 277,337 +4.47(+1.19%)
Nov 09, 2023 379.96 383.20 373.18 376.88 423,696 -1.09(-0.29%)
Nov 08, 2023 381.59 383.27 376.53 377.97 272,869 -2.70(-0.71%)
Nov 07, 2023 379.46 382.78 378.69 380.67 249,764 +1.21(+0.32%)
Nov 06, 2023 382.93 385.38 376.33 379.46 482,112 -2.62(-0.69%)
Nov 03, 2023 378.63 385.74 375.48 382.07 354,057 +3.34(+0.88%)
Nov 02, 2023 396.63 396.86 376.28 378.73 832,213 -20.17(-5.06%)
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.