Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DEC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 1,097.00 | -18.00 | -1.61% | 1,084.00 | 1,108.00 | 1,079.00 | 338,751 |
| May 23 2024 | 1,115.00 | 12.00 | 1.09% | 1,119.00 | 1,122.00 | 1,076.00 | 593,897 |
| May 22 2024 | 1,103.00 | -19.00 | -1.69% | 1,150.00 | 1,150.00 | 1,103.00 | 261,113 |
| May 21 2024 | 1,122.00 | -3.00 | -0.27% | 1,095.00 | 1,130.00 | 1,095.00 | 152,736 |
| May 20 2024 | 1,125.00 | 1.00 | 0.09% | 1,084.00 | 1,142.00 | 1,084.00 | 247,954 |
| May 17 2024 | 1,124.00 | -18.00 | -1.58% | 1,140.00 | 1,155.00 | 1,117.00 | 165,241 |
| May 16 2024 | 1,142.00 | 41.00 | 3.72% | 1,104.00 | 1,144.00 | 1,104.00 | 196,508 |
| May 15 2024 | 1,101.00 | -7.00 | -0.63% | 1,110.00 | 1,140.00 | 1,101.00 | 200,912 |
| May 14 2024 | 1,108.00 | 20.00 | 1.84% | 1,100.00 | 1,124.00 | 1,087.00 | 152,896 |
| May 13 2024 | 1,088.00 | -26.00 | -2.33% | 1,105.00 | 1,107.00 | 1,084.00 | 187,231 |
| May 10 2024 | 1,114.00 | 3.00 | 0.27% | 1,117.00 | 1,132.00 | 1,108.00 | 178,760 |
| May 09 2024 | 1,111.00 | -23.00 | -2.03% | 1,134.00 | 1,138.00 | 1,098.00 | 334,858 |
| May 08 2024 | 1,134.00 | 21.00 | 1.89% | 1,103.00 | 1,134.00 | 1,103.00 | 178,268 |
| May 07 2024 | 1,113.00 | 45.00 | 4.21% | 1,104.00 | 1,135.00 | 1,100.00 | 247,475 |
| May 03 2024 | 1,068.00 | 14.00 | 1.33% | 1,054.00 | 1,087.00 | 1,045.00 | 186,412 |
| May 02 2024 | 1,054.00 | -27.00 | -2.50% | 1,070.00 | 1,103.00 | 1,045.00 | 322,309 |
| May 01 2024 | 1,081.00 | -45.00 | -4.00% | 1,166.00 | 1,166.00 | 1,080.00 | 191,747 |
| Apr 30 2024 | 1,126.00 | -33.00 | -2.85% | 1,165.00 | 1,190.00 | 1,126.00 | 432,386 |
| Apr 29 2024 | 1,159.00 | 36.00 | 3.21% | 1,155.00 | 1,168.00 | 1,126.00 | 294,951 |
| Apr 26 2024 | 1,123.00 | 31.00 | 2.84% | 1,088.00 | 1,141.00 | 1,084.00 | 285,998 |
| Apr 25 2024 | 1,092.00 | 16.00 | 1.49% | 1,060.00 | 1,100.00 | 1,060.00 | 218,640 |
| Apr 24 2024 | 1,076.00 | -5.00 | -0.46% | 1,085.00 | 1,085.00 | 1,065.00 | 239,750 |
| Apr 23 2024 | 1,081.00 | -9.00 | -0.83% | 1,102.00 | 1,111.00 | 1,081.00 | 345,336 |
| Apr 22 2024 | 1,090.00 | 16.00 | 1.49% | 1,085.00 | 1,099.00 | 1,078.00 | 197,031 |
| Apr 19 2024 | 1,074.00 | -20.00 | -1.83% | 1,091.00 | 1,101.00 | 1,061.00 | 183,031 |
| Apr 18 2024 | 1,094.00 | -3.00 | -0.27% | 1,101.00 | 1,114.00 | 1,089.00 | 142,004 |
| Apr 17 2024 | 1,097.00 | 5.00 | 0.46% | 1,072.00 | 1,104.00 | 1,069.00 | 284,207 |
| Apr 16 2024 | 1,092.00 | -4.00 | -0.36% | 1,080.00 | 1,099.00 | 1,071.00 | 227,933 |
| Apr 15 2024 | 1,096.00 | -31.00 | -2.75% | 1,118.00 | 1,123.00 | 1,082.00 | 383,401 |
| Apr 12 2024 | 1,127.00 | 21.00 | 1.90% | 1,124.00 | 1,173.00 | 1,115.00 | 726,819 |
| Apr 11 2024 | 1,106.00 | 27.00 | 2.50% | 1,101.00 | 1,123.00 | 1,090.00 | 513,051 |
| Apr 10 2024 | 1,079.00 | 22.00 | 2.08% | 1,059.00 | 1,079.00 | 1,044.00 | 344,304 |
| Apr 09 2024 | 1,057.00 | 31.00 | 3.02% | 1,002.00 | 1,068.00 | 1,002.00 | 300,043 |
| Apr 08 2024 | 1,026.00 | 23.00 | 2.29% | 980.00 | 1,035.00 | 980.00 | 450,038 |
| Apr 05 2024 | 1,003.00 | 15.50 | 1.57% | 975.00 | 1,003.00 | 955.50 | 278,217 |
| Apr 04 2024 | 987.50 | 2.50 | 0.25% | 1,017.00 | 1,020.00 | 975.00 | 336,369 |
| Apr 03 2024 | 985.00 | 17.50 | 1.81% | 971.00 | 987.00 | 966.50 | 447,251 |
| Apr 02 2024 | 967.50 | 19.50 | 2.06% | 965.50 | 998.00 | 952.00 | 338,517 |
| Mar 28 2024 | 948.00 | 55.50 | 6.22% | 897.50 | 952.00 | 895.00 | 396,929 |
| Mar 27 2024 | 892.50 | 38.50 | 4.51% | 878.50 | 892.50 | 854.00 | 501,775 |
| Mar 26 2024 | 854.00 | -22.00 | -2.51% | 868.00 | 880.50 | 853.50 | 262,109 |
| Mar 25 2024 | 876.00 | -2.00 | -0.23% | 879.00 | 899.50 | 866.00 | 226,193 |
| Mar 22 2024 | 878.00 | -13.00 | -1.46% | 895.00 | 915.00 | 878.00 | 270,716 |
| Mar 21 2024 | 891.00 | 9.00 | 1.02% | 898.50 | 919.00 | 887.00 | 367,241 |
| Mar 20 2024 | 882.00 | -6.50 | -0.73% | 890.00 | 899.50 | 870.00 | 304,357 |
| Mar 19 2024 | 888.50 | -35.00 | -3.79% | 878.00 | 900.50 | 832.00 | 1,100,888 |
| Mar 18 2024 | 923.50 | 2.00 | 0.22% | 928.00 | 930.00 | 915.50 | 162,030 |
| Mar 15 2024 | 921.50 | 11.00 | 1.21% | 915.00 | 921.50 | 910.00 | 342,640 |
| Mar 14 2024 | 910.50 | -6.00 | -0.65% | 920.00 | 922.50 | 910.50 | 249,352 |
| Mar 13 2024 | 916.50 | 1.50 | 0.16% | 912.50 | 927.00 | 903.00 | 155,662 |
| Mar 12 2024 | 915.00 | -7.50 | -0.81% | 924.00 | 927.50 | 915.00 | 161,062 |
| Mar 11 2024 | 922.50 | -8.00 | -0.86% | 950.00 | 950.00 | 915.00 | 234,164 |
| Mar 08 2024 | 930.50 | -8.00 | -0.85% | 940.50 | 943.00 | 911.00 | 205,408 |
| Mar 07 2024 | 938.50 | 8.50 | 0.91% | 930.00 | 942.50 | 922.50 | 213,077 |
| Mar 06 2024 | 930.00 | 2.00 | 0.22% | 940.00 | 940.00 | 913.00 | 299,686 |
| Mar 05 2024 | 928.00 | 3.50 | 0.38% | 910.00 | 936.00 | 902.00 | 217,830 |
| Mar 04 2024 | 924.50 | -32.50 | -3.40% | 957.00 | 980.50 | 908.50 | 623,078 |
| Mar 01 2024 | 957.00 | 21.50 | 2.30% | 944.50 | 961.00 | 930.00 | 504,039 |
| Feb 29 2024 | 935.50 | -48.50 | -4.93% | 929.50 | 948.00 | 918.50 | 387,882 |
| Feb 28 2024 | 984.00 | -16.00 | -1.60% | 1,000.00 | 1,008.00 | 984.00 | 437,608 |
| Feb 27 2024 | 1,000.00 | 6.50 | 0.65% | 985.50 | 1,011.00 | 964.00 | 435,102 |
| Feb 26 2024 | 993.50 | 41.00 | 4.30% | 945.00 | 993.50 | 921.50 | 532,120 |
