Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 14, 2019 | 42.74 | 42.74 | 42.74 | 0 | +0.23(+0.54%) | |
| Feb 13, 2019 | 42.55 | 42.55 | 42.45 | 42.51 | 397,677 | -0.03(-0.07%) |
| Feb 12, 2019 | 42.55 | 42.56 | 42.51 | 42.54 | 559,614 | +0.00(+0.00%) |
| Feb 11, 2019 | 42.54 | 42.55 | 42.50 | 42.54 | 366,805 | -0.02(-0.05%) |
| Feb 08, 2019 | 42.49 | 42.56 | 42.47 | 42.56 | 875,400 | +0.03(+0.07%) |
| Feb 07, 2019 | 42.43 | 42.53 | 42.40 | 42.53 | 3,999,049 | +0.54(+1.29%) |
| Feb 06, 2019 | 41.84 | 42.06 | 41.82 | 41.99 | 725,596 | +0.16(+0.38%) |
| Feb 05, 2019 | 41.89 | 41.93 | 41.80 | 41.83 | 910,179 | -0.06(-0.14%) |
| Feb 04, 2019 | 41.85 | 41.98 | 41.79 | 41.89 | 1,024,340 | +0.04(+0.10%) |
| Feb 01, 2019 | 41.77 | 41.87 | 41.73 | 41.85 | 538,300 | +0.12(+0.29%) |
| Jan 31, 2019 | 41.78 | 41.87 | 41.54 | 41.73 | 1,146,120 | -0.04(-0.10%) |
| Jan 30, 2019 | 41.83 | 41.89 | 41.76 | 41.77 | 1,108,288 | -0.04(-0.10%) |
| Jan 29, 2019 | 41.90 | 41.96 | 41.80 | 41.81 | 900,821 | -0.06(-0.14%) |
| Jan 28, 2019 | 41.85 | 41.97 | 41.79 | 41.87 | 564,469 | +0.01(+0.02%) |
| Jan 25, 2019 | 42.16 | 42.16 | 41.76 | 41.86 | 1,867,700 | -0.21(-0.50%) |
| Jan 24, 2019 | 42.24 | 42.25 | 42.02 | 42.07 | 1,339,915 | -0.16(-0.38%) |
| Jan 23, 2019 | 42.26 | 42.28 | 42.21 | 42.23 | 1,232,482 | -0.02(-0.05%) |
| Jan 22, 2019 | 42.26 | 42.28 | 42.23 | 42.25 | 550,419 | -0.02(-0.05%) |
| Jan 18, 2019 | 42.23 | 42.30 | 42.22 | 42.27 | 455,600 | +0.05(+0.12%) |
| Jan 17, 2019 | 42.24 | 42.26 | 42.22 | 42.22 | 820,816 | -0.02(-0.05%) |
| Jan 16, 2019 | 42.24 | 42.25 | 42.22 | 42.24 | 934,885 | +0.00(+0.00%) |
| Jan 15, 2019 | 42.22 | 42.25 | 42.22 | 42.24 | 912,104 | +0.03(+0.07%) |
| Jan 14, 2019 | 42.23 | 42.26 | 42.19 | 42.21 | 491,335 | -0.04(-0.09%) |
| Jan 11, 2019 | 42.22 | 42.25 | 42.21 | 42.25 | 494,800 | +0.02(+0.05%) |
| Jan 10, 2019 | 42.18 | 42.25 | 42.16 | 42.23 | 504,830 | +0.04(+0.09%) |
| Jan 09, 2019 | 42.17 | 42.21 | 42.12 | 42.19 | 1,049,617 | +0.04(+0.09%) |
| Jan 08, 2019 | 42.10 | 42.20 | 42.07 | 42.15 | 1,034,305 | +0.08(+0.19%) |
| Jan 07, 2019 | 42.09 | 42.13 | 42.03 | 42.07 | 786,306 | -0.04(-0.09%) |
| Jan 04, 2019 | 42.06 | 42.16 | 42.04 | 42.11 | 465,900 | +0.03(+0.07%) |
| Jan 03, 2019 | 41.93 | 42.13 | 41.87 | 42.08 | 665,563 | +0.14(+0.33%) |
| Jan 02, 2019 | 41.92 | 42.03 | 41.81 | 41.94 | 783,375 | -0.05(-0.12%) |
| Dec 31, 2018 | 41.89 | 42.00 | 41.76 | 41.99 | 618,200 | +0.13(+0.31%) |
| Dec 28, 2018 | 41.90 | 41.99 | 41.74 | 41.86 | 724,500 | -0.08(-0.19%) |
| Dec 27, 2018 | 41.66 | 41.98 | 41.57 | 41.94 | 1,806,591 | +0.26(+0.62%) |
| Dec 26, 2018 | 41.69 | 41.84 | 41.61 | 41.68 | 877,789 | +0.09(+0.22%) |
| Dec 24, 2018 | 41.76 | 41.86 | 41.54 | 41.59 | 597,300 | -0.19(-0.45%) |
| Dec 21, 2018 | 41.72 | 41.91 | 41.69 | 41.78 | 1,258,700 | +0.06(+0.14%) |
| Dec 20, 2018 | 41.81 | 41.84 | 41.60 | 41.72 | 1,258,305 | +0.01(+0.02%) |
| Dec 19, 2018 | 41.72 | 41.94 | 41.70 | 41.71 | 799,736 | +0.03(+0.07%) |
| Dec 18, 2018 | 41.85 | 41.92 | 41.68 | 41.68 | 520,018 | -0.12(-0.29%) |
| Dec 17, 2018 | 41.89 | 41.95 | 41.80 | 41.80 | 738,073 | -0.10(-0.24%) |
| Dec 14, 2018 | 41.88 | 41.99 | 41.86 | 41.90 | 658,800 | -0.01(-0.02%) |
| Dec 13, 2018 | 41.88 | 41.97 | 41.86 | 41.91 | 439,042 | +0.04(+0.10%) |
| Dec 12, 2018 | 41.90 | 42.03 | 41.85 | 41.87 | 836,986 | +0.01(+0.02%) |
| Dec 11, 2018 | 41.86 | 41.98 | 41.83 | 41.86 | 691,542 | -0.05(-0.12%) |
| Dec 10, 2018 | 41.89 | 41.98 | 41.73 | 41.91 | 720,350 | +0.02(+0.05%) |
| Dec 07, 2018 | 41.93 | 42.07 | 41.84 | 41.89 | 640,300 | -0.02(-0.05%) |
| Dec 06, 2018 | 41.90 | 41.96 | 41.71 | 41.91 | 634,590 | -0.02(-0.05%) |
| Dec 04, 2018 | 41.91 | 42.04 | 41.84 | 41.93 | 743,200 | +0.02(+0.05%) |
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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Stock market today: Wall Street holds steady ahead of this week's Fed meeting
- Biden's team asks CEOs how to further boost the economy while Trump says business is on his side
- Nvidia 10-for-1 stock split goes into effect after stock price for the chipmaker doubled this year
- Martha's Vineyard is about to run out of pot. That's led to a lawsuit and a scramble by regulators
- Apple expected to enter AI race with ambitions to overtake the early leaders
- This NYC vet makes house calls. In 'Pets and the City,' she's penned a memoir full of tails
- Visa's Mark Nelsen wants to make your plastic credit card obsolete
- Coffee, sculptures and financial advice. Banks try to make new branches less intimidating
- Inflation data this week could help determine Fed's timetable for rate cuts
- This Week: Oracle earns, Federal Reserve policy update, consumer price index
Most Read
- Bye-bye cubicles and corner offices: Reserving a desk for the day is new work trend • Business
- Ramstad: Minnesota should be impolite, call a special session and pass a bonding bill • Business
- White Minnesota farmer claims win after bias suit that spurred changes dismissed • Business
- Urban office flight? Some firms leave suburbs for downtown Mpls. • Business
- To make affordable green hydrogen a reality, 3M says 'bring us your problems' • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.