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

(NY: EG )

390.93 +2.40 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 29, 2023 349.08 351.06 347.69 350.19 212,509 +0.96(+0.28%)
Dec 28, 2023 346.65 350.82 346.65 349.23 216,513 +1.90(+0.55%)
Dec 27, 2023 346.65 349.19 345.27 347.33 381,714 -0.59(-0.17%)
Dec 26, 2023 351.54 352.47 346.34 347.92 359,390 -2.34(-0.67%)
Dec 22, 2023 354.57 356.85 350.06 350.25 279,796 -3.95(-1.12%)
Dec 21, 2023 352.95 355.54 349.39 354.20 399,357 +0.83(+0.24%)
Dec 20, 2023 360.55 363.47 353.34 353.37 392,482 -8.12(-2.25%)
Dec 19, 2023 360.13 365.46 359.29 361.49 487,751 +1.18(+0.33%)
Dec 18, 2023 356.56 365.15 353.96 360.31 703,877 +7.65(+2.17%)
Dec 15, 2023 354.95 360.24 349.90 352.67 944,652 -4.66(-1.30%)
Dec 14, 2023 380.65 381.86 356.86 357.32 1,184,368 -25.80(-6.73%)
Dec 13, 2023 392.47 395.55 382.89 383.12 341,579 -9.21(-2.35%)
Dec 12, 2023 387.25 396.27 386.52 392.33 303,053 +5.35(+1.38%)
Dec 11, 2023 382.86 391.66 381.62 386.99 262,181 +5.89(+1.55%)
Dec 08, 2023 380.51 382.93 378.58 381.09 295,300 +1.41(+0.37%)
Dec 07, 2023 386.77 389.19 377.19 379.69 335,389 -6.94(-1.80%)
Dec 06, 2023 393.39 396.61 381.82 386.63 456,356 -6.75(-1.72%)
Dec 05, 2023 394.18 395.41 390.52 393.38 336,689 -1.85(-0.47%)
Dec 04, 2023 401.79 404.80 394.31 395.24 522,398 -8.49(-2.10%)
Dec 01, 2023 405.31 409.22 403.02 403.73 291,097 -2.89(-0.71%)
Nov 30, 2023 398.48 408.52 398.48 406.62 1,237,181 +8.13(+2.04%)
Nov 29, 2023 401.64 401.98 394.56 398.49 335,272 -3.87(-0.96%)
Nov 28, 2023 413.05 413.05 402.26 402.36 416,416 -6.53(-1.60%)
Nov 27, 2023 408.87 410.32 406.58 408.88 259,663 +0.33(+0.08%)
Nov 24, 2023 405.02 412.17 405.02 408.55 145,711 +6.15(+1.53%)
Nov 22, 2023 399.72 402.83 397.87 402.40 330,127 +1.01(+0.25%)
Nov 21, 2023 398.79 411.05 398.79 401.39 418,936 +7.19(+1.82%)
Nov 20, 2023 389.23 396.39 388.54 394.20 373,401 +3.35(+0.86%)
Nov 17, 2023 394.02 397.68 390.55 390.85 339,272 -2.97(-0.75%)
Nov 16, 2023 387.56 394.19 387.29 393.81 450,196 +9.16(+2.38%)
Nov 15, 2023 389.84 392.53 382.38 384.65 407,385 -3.10(-0.80%)
Nov 14, 2023 382.25 395.94 382.25 387.75 672,132 +7.21(+1.89%)
Nov 13, 2023 380.40 381.18 376.55 380.54 373,472 +1.15(+0.30%)
Nov 10, 2023 375.24 380.38 373.41 379.39 278,773 +4.45(+1.19%)
Nov 09, 2023 378.01 381.23 371.26 374.94 425,889 -1.08(-0.29%)
Nov 08, 2023 379.62 381.30 374.59 376.02 274,281 -2.68(-0.71%)
Nov 07, 2023 377.50 380.81 376.74 378.71 251,056 +1.20(+0.32%)
Nov 06, 2023 380.95 383.39 374.40 377.50 484,607 -2.60(-0.69%)
Nov 03, 2023 376.68 383.76 373.55 380.11 355,890 +3.32(+0.88%)
Nov 02, 2023 394.58 394.81 374.35 376.78 836,520 -20.07(-5.06%)
Nov 01, 2023 392.52 397.97 390.19 396.85 398,278 +6.68(+1.71%)
Oct 31, 2023 388.86 392.43 387.78 390.18 426,446 +2.94(+0.76%)
Oct 30, 2023 383.24 387.83 381.15 387.24 327,953 +6.96(+1.83%)
Oct 27, 2023 377.88 385.19 373.38 380.27 657,867 +2.33(+0.62%)
Oct 26, 2023 394.50 398.99 375.88 377.95 682,411 -13.28(-3.40%)
Oct 25, 2023 391.85 400.53 389.20 391.23 549,439 -0.41(-0.10%)
Oct 24, 2023 382.61 392.45 382.23 391.64 487,693 +7.96(+2.07%)
Oct 23, 2023 389.99 391.72 383.17 383.68 354,515 -6.89(-1.77%)
Oct 20, 2023 396.45 397.43 389.14 390.57 394,481 -5.75(-1.45%)
Oct 19, 2023 399.92 402.66 396.09 396.32 355,124 -4.34(-1.08%)
Oct 18, 2023 402.10 405.09 399.78 400.66 294,686 -1.76(-0.44%)
Oct 17, 2023 401.09 404.66 401.09 402.43 264,779 +2.72(+0.68%)
Oct 16, 2023 394.50 400.44 394.50 399.70 260,413 +6.80(+1.73%)
Oct 13, 2023 391.29 394.42 389.01 392.90 241,111 +4.44(+1.14%)
Oct 12, 2023 391.12 393.23 385.47 388.46 199,155 +1.36(+0.35%)
Oct 11, 2023 382.90 387.81 382.64 387.10 240,840 +7.09(+1.87%)
Oct 10, 2023 386.01 386.01 378.94 380.01 201,416 -4.70(-1.22%)
Oct 09, 2023 384.56 386.44 380.38 384.71 244,542 -1.68(-0.43%)
Oct 06, 2023 384.89 388.98 380.23 386.39 323,504 +4.63(+1.21%)
Oct 05, 2023 378.19 383.58 378.19 381.75 308,326 +1.77(+0.46%)
Oct 04, 2023 368.05 381.12 368.05 379.99 343,150 +12.92(+3.52%)
Oct 03, 2023 370.39 371.47 363.53 367.07 210,552 -3.38(-0.91%)
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.