Skip to main content

Extra Space Storage Inc (NY: EXR )

156.57 -0.34 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 145.71 145.55 144.65 145.50 1,227,023 +0.25(+0.17%)
Mar 27, 2024 140.71 145.85 140.38 145.25 1,128,211 +6.22(+4.48%)
Mar 26, 2024 139.16 140.54 139.03 139.03 806,346 -0.04(-0.03%)
Mar 25, 2024 140.15 141.08 138.84 139.06 932,280 -0.85(-0.61%)
Mar 22, 2024 141.35 141.37 138.91 139.91 1,213,333 -0.98(-0.70%)
Mar 21, 2024 140.09 142.13 138.91 140.90 1,390,526 +1.83(+1.32%)
Mar 20, 2024 136.26 140.19 135.85 139.06 1,847,329 +2.08(+1.52%)
Mar 19, 2024 135.75 138.24 135.75 136.99 847,892 +0.33(+0.24%)
Mar 18, 2024 137.86 138.64 136.51 136.66 947,687 -1.25(-0.90%)
Mar 15, 2024 138.88 141.07 137.60 137.91 2,453,700 -2.95(-2.09%)
Mar 14, 2024 143.52 144.73 139.33 140.86 1,221,110 -3.87(-2.67%)
Mar 13, 2024 147.33 148.38 144.10 144.73 1,198,435 -2.70(-1.83%)
Mar 12, 2024 145.27 147.97 143.93 147.43 1,186,410 +1.16(+0.80%)
Mar 11, 2024 148.20 149.12 144.58 146.26 1,275,553 -1.16(-0.79%)
Mar 08, 2024 144.56 148.04 144.36 147.43 1,151,198 +4.05(+2.83%)
Mar 07, 2024 141.51 143.56 140.34 143.38 1,147,911 +2.38(+1.69%)
Mar 06, 2024 142.03 142.03 139.58 141.00 833,230 +1.42(+1.02%)
Mar 05, 2024 143.53 144.42 138.83 139.58 953,064 -4.80(-3.32%)
Mar 04, 2024 139.67 144.48 139.19 144.37 1,525,038 +4.03(+2.87%)
Mar 01, 2024 137.67 140.55 135.71 140.34 1,190,676 +2.34(+1.69%)
Feb 29, 2024 136.84 138.79 134.53 138.00 1,827,318 +2.62(+1.94%)
Feb 28, 2024 132.64 136.63 129.44 135.38 2,560,919 -1.89(-1.38%)
Feb 27, 2024 137.53 138.81 137.18 137.27 1,339,143 +1.00(+0.73%)
Feb 26, 2024 136.60 138.56 135.53 136.27 1,391,794 -0.84(-0.61%)
Feb 23, 2024 138.18 138.50 137.10 137.11 1,008,028 -1.30(-0.94%)
Feb 22, 2024 139.84 140.24 138.28 138.41 1,054,860 -1.68(-1.20%)
Feb 21, 2024 142.78 143.37 138.52 140.09 1,264,551 +1.65(+1.19%)
Feb 20, 2024 137.93 138.57 136.75 138.44 1,065,672 -0.15(-0.11%)
Feb 16, 2024 136.87 138.96 136.77 138.59 1,826,596 -0.20(-0.14%)
Feb 15, 2024 138.92 139.75 137.42 138.78 1,583,391 +2.12(+1.55%)
Feb 14, 2024 136.21 137.42 134.67 136.66 1,245,809 +1.03(+0.76%)
Feb 13, 2024 135.36 136.25 133.19 135.63 1,215,683 -3.40(-2.44%)
Feb 12, 2024 140.68 141.29 138.67 139.03 884,841 -1.33(-0.95%)
Feb 09, 2024 140.13 141.14 139.39 140.36 773,203 -0.09(-0.06%)
Feb 08, 2024 140.36 141.33 139.67 140.45 834,149 +1.04(+0.74%)
Feb 07, 2024 139.76 141.88 139.08 139.41 967,473 -0.31(-0.22%)
Feb 06, 2024 137.08 140.19 136.62 139.72 995,056 +2.99(+2.18%)
Feb 05, 2024 138.39 138.96 136.48 136.74 1,125,326 -3.77(-2.68%)
Feb 02, 2024 140.89 141.50 138.45 140.51 964,530 -2.49(-1.74%)
Feb 01, 2024 141.08 143.27 140.17 142.99 1,423,628 +1.60(+1.13%)
Jan 31, 2024 143.17 145.17 140.56 141.40 1,790,378 -1.10(-0.77%)
Jan 30, 2024 143.34 144.70 141.50 142.49 759,211 -2.44(-1.68%)
Jan 29, 2024 144.32 145.29 143.03 144.93 721,406 +0.57(+0.39%)
Jan 26, 2024 146.52 146.80 144.18 144.36 559,332 -1.33(-0.91%)
Jan 25, 2024 146.02 146.83 144.53 145.69 900,767 +1.88(+1.31%)
Jan 24, 2024 145.91 146.63 143.34 143.81 893,631 -0.32(-0.22%)
Jan 23, 2024 146.03 146.65 143.56 144.14 879,743 -1.42(-0.98%)
Jan 22, 2024 144.26 147.06 144.26 145.56 811,427 +1.89(+1.31%)
Jan 19, 2024 143.90 144.62 141.97 143.67 1,167,946 +0.31(+0.22%)
Jan 18, 2024 145.19 145.66 141.60 143.35 1,470,519 -1.69(-1.17%)
Jan 17, 2024 145.16 147.06 143.96 145.05 1,469,028 -2.23(-1.52%)
Jan 16, 2024 147.98 148.16 146.20 147.28 1,413,599 -1.83(-1.23%)
Jan 12, 2024 148.83 149.90 146.68 149.11 1,597,137 +1.55(+1.05%)
Jan 11, 2024 152.54 152.54 146.75 147.56 2,731,368 -5.97(-3.89%)
Jan 10, 2024 153.85 154.91 152.41 153.54 1,122,517 -1.16(-0.75%)
Jan 09, 2024 155.16 155.61 153.62 154.70 1,078,337 -1.77(-1.13%)
Jan 08, 2024 154.07 157.18 153.63 156.47 1,125,533 +1.72(+1.11%)
Jan 05, 2024 153.03 155.90 151.44 154.75 813,443 +1.11(+0.72%)
Jan 04, 2024 154.26 155.86 153.02 153.64 1,165,769 -1.81(-1.16%)
Jan 03, 2024 159.19 159.57 154.72 155.46 1,386,640 -5.48(-3.41%)
Jan 02, 2024 156.50 161.51 155.67 160.94 1,208,731 +3.98(+2.54%)
Dec 29, 2023 157.35 158.60 156.90 156.95 1,039,987 -1.79(-1.13%)
Dec 28, 2023 157.50 158.96 157.22 158.74 866,890 +1.05(+0.66%)
Dec 27, 2023 156.36 158.42 155.92 157.70 1,157,575 +1.61(+1.03%)
Dec 26, 2023 153.62 156.81 153.40 156.09 725,573 +2.85(+1.86%)
Dec 22, 2023 153.09 155.15 152.52 153.24 823,662 +0.43(+0.28%)
Dec 21, 2023 151.25 153.07 150.30 152.81 953,541 +3.81(+2.56%)
Dec 20, 2023 150.72 152.88 148.94 149.00 1,218,255 -1.35(-0.90%)
Dec 19, 2023 149.41 152.23 149.13 150.35 1,282,261 +1.94(+1.31%)
Dec 18, 2023 149.33 150.32 147.94 148.42 1,408,579 -2.08(-1.38%)
Dec 15, 2023 150.29 151.45 147.66 150.49 3,331,717 -0.96(-0.63%)
Dec 14, 2023 144.71 151.62 144.61 151.45 3,040,620 +10.11(+7.15%)
Dec 13, 2023 135.23 142.66 134.73 141.34 2,114,552 +6.74(+5.01%)
Dec 12, 2023 133.67 135.09 132.46 134.60 977,990 +0.89(+0.67%)
Dec 11, 2023 133.32 134.08 131.93 133.71 870,470 -0.54(-0.40%)
Dec 08, 2023 132.68 134.40 132.06 134.25 1,027,138 +1.52(+1.14%)
Dec 07, 2023 132.63 134.49 132.14 132.73 971,237 +0.47(+0.36%)
Dec 06, 2023 132.50 133.89 131.83 132.26 1,301,053 +0.44(+0.33%)
Dec 05, 2023 132.01 132.73 130.82 131.82 894,332 -0.87(-0.66%)
Dec 04, 2023 129.83 132.91 129.83 132.69 1,266,443 +2.61(+2.01%)
Dec 01, 2023 126.52 130.22 125.90 130.08 1,102,940 +4.07(+3.23%)
Nov 30, 2023 125.23 126.67 125.10 126.01 1,353,419 +0.62(+0.49%)
Nov 29, 2023 124.45 126.97 124.45 125.39 895,459 +2.17(+1.76%)
Nov 28, 2023 122.08 123.46 121.80 123.23 850,813 +0.54(+0.44%)
Nov 27, 2023 123.08 123.19 122.17 122.68 853,902 -0.38(-0.31%)
Nov 24, 2023 122.26 123.50 121.32 123.06 291,687 +0.29(+0.24%)
Nov 22, 2023 125.06 125.06 122.18 122.77 781,524 -1.14(-0.92%)
Nov 21, 2023 124.40 125.32 123.49 123.91 853,462 -1.43(-1.14%)
Nov 20, 2023 124.01 125.55 123.13 125.35 1,095,781 +1.18(+0.95%)
Nov 17, 2023 127.38 127.38 123.75 124.17 1,493,342 -1.78(-1.41%)
Nov 16, 2023 126.54 128.99 125.92 125.95 1,848,092 +0.10(+0.08%)
Nov 15, 2023 124.99 126.96 124.99 125.85 1,846,141 +0.44(+0.35%)
Nov 14, 2023 118.12 125.82 118.12 125.41 2,814,967 +11.59(+10.18%)
Nov 13, 2023 113.96 114.96 112.52 113.83 1,221,290 -1.48(-1.28%)
Nov 10, 2023 115.50 116.41 114.82 115.31 1,940,015 +0.98(+0.86%)
Nov 09, 2023 114.90 116.91 113.64 114.33 2,477,090 -0.42(-0.36%)
Nov 08, 2023 111.33 115.09 110.70 114.75 3,610,539 +10.97(+10.57%)
Nov 07, 2023 103.09 104.16 101.53 103.78 2,247,350 +1.34(+1.30%)
Nov 06, 2023 103.43 103.90 101.89 102.44 1,721,425 -1.11(-1.07%)
Nov 03, 2023 104.23 106.11 103.52 103.56 3,513,536 +1.55(+1.52%)
Nov 02, 2023 101.38 103.51 101.38 102.01 1,951,058 +1.97(+1.97%)
Nov 01, 2023 100.61 100.68 97.96 100.03 1,448,492 -0.25(-0.25%)
Oct 31, 2023 101.59 101.91 98.50 100.28 1,505,026 -0.33(-0.33%)
Oct 30, 2023 100.34 101.19 98.58 100.61 1,486,583 -0.45(-0.44%)
Oct 27, 2023 102.31 102.59 100.40 101.06 1,298,304 -0.80(-0.79%)
Oct 26, 2023 100.40 102.62 100.22 101.86 1,767,256 +2.07(+2.08%)
Oct 25, 2023 101.92 102.27 99.03 99.79 1,269,328 -3.28(-3.18%)
Oct 24, 2023 104.16 105.08 102.40 103.07 1,412,094 -1.61(-1.54%)
Oct 23, 2023 105.06 107.02 104.40 104.68 1,423,230 -1.41(-1.33%)
Oct 20, 2023 109.35 109.46 105.67 106.09 1,148,440 -2.82(-2.59%)
Oct 19, 2023 111.70 112.51 108.86 108.91 1,262,641 -3.39(-3.02%)
Oct 18, 2023 113.96 114.26 111.57 112.30 771,422 -2.70(-2.35%)
Oct 17, 2023 114.66 116.49 114.18 115.00 1,104,433 -0.68(-0.59%)
Oct 16, 2023 115.28 116.46 113.96 115.67 1,308,148 +1.38(+1.20%)
Oct 13, 2023 116.59 116.76 113.42 114.30 1,348,061 -1.98(-1.70%)
Oct 12, 2023 117.66 117.86 115.60 116.28 947,121 -2.07(-1.75%)
Oct 11, 2023 118.46 118.68 117.16 118.35 1,156,971 +0.99(+0.84%)
Oct 10, 2023 117.00 118.08 115.54 117.36 784,496 +0.54(+0.46%)
Oct 09, 2023 114.10 117.23 113.99 116.82 837,933 +2.08(+1.81%)
Oct 06, 2023 111.99 115.03 111.65 114.74 1,123,330 +1.89(+1.67%)
Oct 05, 2023 112.67 113.14 111.52 112.85 1,252,681 +0.19(+0.17%)
Oct 04, 2023 114.20 114.44 111.57 112.66 1,749,120 -0.41(-0.36%)
Oct 03, 2023 114.94 115.84 112.95 113.06 1,441,193 -2.40(-2.08%)
Oct 02, 2023 117.56 118.39 114.84 115.46 975,127 -2.24(-1.90%)
Sep 29, 2023 118.88 118.92 116.78 117.70 1,447,675 +0.73(+0.63%)
Sep 28, 2023 117.08 117.88 116.15 116.96 879,011 +0.30(+0.26%)
Sep 27, 2023 118.24 119.16 116.07 116.66 1,118,029 -0.25(-0.22%)
Sep 26, 2023 117.54 118.42 116.43 116.91 989,557 -1.62(-1.36%)
Sep 25, 2023 119.43 118.97 118.14 118.53 947,417 -1.57(-1.31%)
Sep 22, 2023 118.68 120.98 118.36 120.10 1,867,217 +1.42(+1.20%)
Sep 21, 2023 122.13 122.56 118.45 118.68 1,471,250 -4.79(-3.88%)
Sep 20, 2023 124.72 125.02 123.37 123.47 879,183 -0.14(-0.12%)
Sep 19, 2023 122.86 123.98 122.82 123.61 1,196,896 +1.05(+0.86%)
Sep 18, 2023 123.91 123.91 121.65 122.56 1,127,537 -1.41(-1.14%)
Sep 15, 2023 121.40 124.32 120.85 123.97 2,561,375 +1.79(+1.47%)
Sep 14, 2023 121.01 122.34 120.39 122.18 1,765,959 +2.10(+1.75%)
Sep 13, 2023 121.82 121.97 119.32 120.08 1,119,705 -2.07(-1.70%)
Sep 12, 2023 121.65 122.26 120.80 122.15 944,536 +0.01(+0.01%)
Sep 11, 2023 121.91 122.53 120.92 122.14 958,105 +0.39(+0.32%)
Sep 08, 2023 122.83 123.07 121.71 121.76 1,175,497 -0.82(-0.67%)
Sep 07, 2023 121.66 122.98 121.25 122.58 1,293,249 +0.66(+0.54%)
Sep 06, 2023 123.19 123.48 120.82 121.92 1,722,644 -1.10(-0.89%)
Sep 05, 2023 123.78 124.24 122.93 123.02 1,383,787 -1.09(-0.88%)
Sep 01, 2023 124.86 126.32 123.37 124.11 1,004,459 +0.14(+0.12%)
Aug 31, 2023 125.64 125.80 123.75 123.96 1,192,458 -1.88(-1.49%)
Aug 30, 2023 125.94 126.40 125.01 125.84 939,809 +0.05(+0.04%)
Aug 29, 2023 123.56 125.84 123.47 125.79 1,137,309 +1.97(+1.59%)
Aug 28, 2023 123.55 125.06 123.30 123.82 1,157,208 +0.58(+0.47%)
Aug 25, 2023 123.39 123.75 121.76 123.24 1,290,598 +0.45(+0.37%)
Aug 24, 2023 123.31 124.76 122.56 122.79 2,010,038 -0.05(-0.04%)
Aug 23, 2023 122.86 123.77 122.14 122.83 1,752,980 +0.97(+0.80%)
Aug 22, 2023 123.15 123.26 121.37 121.86 1,708,531 -0.80(-0.65%)
Aug 21, 2023 121.86 123.13 120.77 122.66 1,579,240 +0.45(+0.37%)
Aug 18, 2023 121.05 122.42 120.72 122.21 2,326,286 +0.41(+0.33%)
Aug 17, 2023 122.95 124.30 121.78 121.80 2,411,082 -1.54(-1.25%)
Aug 16, 2023 124.41 124.58 123.11 123.34 2,109,131 -0.87(-0.70%)
Aug 15, 2023 124.27 125.97 124.20 124.21 2,324,898 -1.18(-0.94%)
Aug 14, 2023 125.94 127.09 124.80 125.40 2,045,288 -0.81(-0.64%)
Aug 11, 2023 124.42 126.43 124.42 126.21 2,151,314 +1.09(+0.87%)
Aug 10, 2023 125.31 126.40 124.46 125.12 2,158,054 -0.23(-0.18%)
Aug 09, 2023 123.40 126.28 122.45 125.35 2,382,306 +1.32(+1.06%)
Aug 08, 2023 125.27 125.49 123.14 124.03 2,066,898 -2.26(-1.79%)
Aug 07, 2023 121.77 126.47 121.76 126.29 2,919,780 +5.20(+4.30%)
Aug 04, 2023 124.89 125.27 119.14 121.09 6,582,004 -13.25(-9.86%)
Aug 03, 2023 131.61 134.38 130.19 134.34 2,386,420 +2.50(+1.90%)
Aug 02, 2023 131.65 132.72 131.16 131.83 2,130,904 -0.68(-0.52%)
Aug 01, 2023 134.85 136.22 132.07 132.52 1,593,613 -1.94(-1.44%)
Jul 31, 2023 135.90 136.72 134.31 134.45 2,492,384 -1.22(-0.90%)
Jul 28, 2023 137.61 137.75 135.06 135.68 1,405,277 -1.11(-0.81%)
Jul 27, 2023 139.68 140.61 136.73 136.78 1,662,057 -2.48(-1.78%)
Jul 26, 2023 139.58 142.24 138.34 139.26 1,885,013 -0.59(-0.42%)
Jul 25, 2023 140.82 141.17 138.31 139.85 3,318,468 -1.18(-0.83%)
Jul 24, 2023 141.41 143.11 139.60 141.02 2,471,150 +0.31(+0.22%)
Jul 21, 2023 141.88 142.58 140.42 140.71 18,238,196 -0.72(-0.51%)
Jul 20, 2023 143.71 144.88 141.27 141.44 2,254,451 -2.06(-1.44%)
Jul 19, 2023 145.54 149.81 143.13 143.50 6,187,135 -1.30(-0.90%)
Jul 18, 2023 151.58 151.62 144.51 144.80 5,177,117 -5.89(-3.91%)
Jul 17, 2023 150.18 151.89 149.46 150.69 1,673,541 +0.64(+0.42%)
Jul 14, 2023 148.49 150.61 147.58 150.05 1,199,466 +1.26(+0.85%)
Jul 13, 2023 146.20 148.84 145.20 148.79 1,030,614 +2.48(+1.69%)
Jul 12, 2023 146.85 149.06 145.99 146.31 1,758,392 +0.90(+0.62%)
Jul 11, 2023 143.34 145.77 142.47 145.42 1,284,101 +2.34(+1.63%)
Jul 10, 2023 141.26 143.58 140.92 143.08 1,024,847 +1.34(+0.95%)
Jul 07, 2023 140.74 142.52 140.39 141.74 1,037,357 -0.32(-0.22%)
Jul 06, 2023 141.37 142.31 138.53 142.06 1,229,023 -1.15(-0.80%)
Jul 05, 2023 143.73 144.49 140.27 143.21 1,093,758 -0.74(-0.51%)
Jul 03, 2023 142.27 144.75 141.75 143.94 503,793 +1.50(+1.06%)
Jun 30, 2023 142.82 143.98 139.62 142.44 1,509,721 +0.84(+0.59%)
Jun 29, 2023 141.07 142.71 139.68 141.60 892,727 -0.03(-0.02%)
Jun 28, 2023 140.67 141.87 140.13 141.63 1,555,003 +0.83(+0.59%)
Jun 27, 2023 140.16 141.64 138.88 140.79 987,444 +1.36(+0.97%)
Jun 26, 2023 135.50 139.64 135.49 139.44 1,199,521 +3.59(+2.64%)
Jun 23, 2023 137.07 138.46 135.75 135.85 1,254,696 -1.20(-0.87%)
Jun 22, 2023 140.18 140.27 136.15 137.04 927,278 -2.68(-1.92%)
Jun 21, 2023 137.28 140.03 136.23 139.72 879,677 +2.12(+1.54%)
Jun 20, 2023 138.06 138.32 136.11 137.61 1,118,401 -1.42(-1.02%)
Jun 16, 2023 138.76 140.76 138.23 139.02 1,644,547 -0.48(-0.34%)
Jun 15, 2023 137.02 140.24 136.43 139.50 881,177 +2.35(+1.72%)
Jun 14, 2023 138.06 138.62 136.63 137.15 1,265,300 -0.91(-0.66%)
Jun 13, 2023 135.78 138.82 134.68 138.06 2,278,075 +0.49(+0.36%)
Jun 12, 2023 138.16 138.16 134.24 137.56 1,276,864 +0.82(+0.60%)
Jun 09, 2023 138.11 138.11 135.46 136.74 1,151,618 -1.56(-1.13%)
Jun 08, 2023 140.92 141.17 137.55 138.30 1,071,339 -3.17(-2.24%)
Jun 07, 2023 136.27 141.88 135.26 141.47 1,246,269 +5.85(+4.31%)
Jun 06, 2023 137.56 137.56 134.92 135.62 1,080,112 -1.06(-0.78%)
Jun 05, 2023 137.87 139.28 136.45 136.69 756,972 -1.52(-1.10%)
Jun 02, 2023 136.77 139.02 135.60 138.21 875,247 +2.54(+1.88%)
Jun 01, 2023 136.16 136.56 133.83 135.66 1,074,366 -0.86(-0.63%)
May 31, 2023 138.95 139.58 135.63 136.52 2,209,808 -1.80(-1.30%)
May 30, 2023 139.37 140.87 137.50 138.32 996,607 -0.39(-0.28%)
May 26, 2023 138.15 138.92 136.83 138.71 717,566 +1.13(+0.82%)
May 25, 2023 139.39 139.39 136.64 137.58 687,124 -1.01(-0.73%)
May 24, 2023 139.63 141.00 137.86 138.60 915,105 -1.54(-1.10%)
May 23, 2023 140.51 141.31 139.82 140.14 543,286 -0.53(-0.38%)
May 22, 2023 140.57 141.47 139.34 140.67 618,127 +0.52(+0.37%)
May 19, 2023 141.95 142.44 139.72 140.15 765,718 -1.02(-0.72%)
May 18, 2023 141.19 141.73 140.31 141.17 773,940 -0.02(-0.01%)
May 17, 2023 141.62 142.30 140.32 141.19 855,262 +0.08(+0.05%)
May 16, 2023 143.48 144.15 141.05 141.11 659,964 -2.93(-2.04%)
May 15, 2023 145.46 145.97 143.66 144.05 924,470 -1.25(-0.86%)
May 12, 2023 144.18 145.35 143.53 145.30 543,097 +0.92(+0.64%)
May 11, 2023 147.78 148.03 144.13 144.38 679,318 -4.00(-2.70%)
May 10, 2023 149.00 149.44 146.91 148.38 1,164,115 +0.35(+0.24%)
May 09, 2023 147.47 148.81 145.45 148.03 1,039,076 -0.52(-0.35%)
May 08, 2023 145.83 148.94 145.24 148.55 1,210,869 +2.12(+1.45%)
May 05, 2023 142.99 146.54 142.91 146.43 1,960,690 +3.74(+2.62%)
May 04, 2023 139.78 143.63 139.36 142.69 1,370,288 +3.34(+2.40%)
May 03, 2023 142.13 142.68 137.77 139.35 2,265,635 -3.74(-2.61%)
May 02, 2023 143.62 144.15 141.61 143.09 1,156,914 -1.13(-0.78%)
May 01, 2023 143.21 144.44 142.55 144.22 814,346 +0.34(+0.24%)
Apr 28, 2023 142.93 144.57 142.17 143.88 1,040,810 +0.87(+0.61%)
Apr 27, 2023 141.31 143.48 141.31 143.01 1,252,894 +1.64(+1.16%)
Apr 26, 2023 142.34 143.36 140.88 141.37 748,712 -0.90(-0.63%)
Apr 25, 2023 143.91 144.34 142.16 142.27 1,046,698 -1.78(-1.24%)
Apr 24, 2023 143.87 144.39 142.70 144.05 1,236,445 +1.00(+0.70%)
Apr 21, 2023 144.40 145.12 142.71 143.04 1,307,488 -0.72(-0.50%)
Apr 20, 2023 144.16 144.99 142.43 143.76 1,797,784 -1.09(-0.75%)
Apr 19, 2023 145.69 147.06 144.79 144.85 1,984,568 -1.81(-1.23%)
Apr 18, 2023 147.52 148.02 144.42 146.66 1,466,068 -1.26(-0.85%)
Apr 17, 2023 147.45 148.17 145.44 147.92 1,331,704 +1.13(+0.77%)
Apr 14, 2023 150.02 152.52 146.15 146.78 1,715,688 -3.48(-2.32%)
Apr 13, 2023 154.25 154.25 148.66 150.26 2,177,664 -4.38(-2.83%)
Apr 12, 2023 156.67 156.94 154.47 154.65 1,266,962 -1.19(-0.77%)
Apr 11, 2023 155.55 156.26 154.67 155.84 1,908,129 +0.44(+0.28%)
Apr 10, 2023 152.74 155.45 152.74 155.40 2,140,227 +1.35(+0.88%)
Apr 06, 2023 152.48 154.05 150.68 154.05 2,327,497 +2.62(+1.73%)
Apr 05, 2023 151.65 152.66 149.81 151.43 3,496,122 -0.14(-0.09%)
Apr 04, 2023 148.55 152.23 147.20 151.57 5,373,721 +5.36(+3.66%)
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.