Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2019 | 108.36 | 112.44 | 108.12 | 108.96 | 2,214,420 | +0.24(+0.22%) |
| Apr 29, 2019 | 108.60 | 109.20 | 107.40 | 108.72 | 1,106,668 | +0.24(+0.22%) |
| Apr 26, 2019 | 108.84 | 109.68 | 107.64 | 108.48 | 1,400,833 | -0.36(-0.33%) |
| Apr 25, 2019 | 108.84 | 109.08 | 107.52 | 108.84 | 998,622 | -0.24(-0.22%) |
| Apr 24, 2019 | 108.36 | 110.04 | 107.52 | 109.08 | 1,208,008 | +0.36(+0.33%) |
| Apr 23, 2019 | 110.52 | 110.64 | 108.00 | 108.72 | 1,381,430 | -2.04(-1.84%) |
| Apr 22, 2019 | 108.24 | 110.76 | 107.16 | 110.76 | 1,719,252 | +2.76(+2.56%) |
| Apr 18, 2019 | 108.84 | 109.44 | 107.04 | 108.00 | 1,756,083 | +0.48(+0.45%) |
| Apr 17, 2019 | 109.56 | 109.68 | 106.56 | 107.52 | 1,793,778 | +0.96(+0.90%) |
| Apr 16, 2019 | 102.24 | 107.40 | 101.52 | 106.56 | 1,919,360 | +4.44(+4.35%) |
| Apr 15, 2019 | 105.36 | 105.60 | 101.40 | 102.12 | 1,872,742 | -4.44(-4.17%) |
| Apr 12, 2019 | 107.76 | 108.36 | 105.72 | 106.56 | 1,039,075 | +0.00(+0.00%) |
| Apr 11, 2019 | 109.20 | 109.68 | 105.36 | 106.56 | 1,608,174 | -2.64(-2.42%) |
| Apr 10, 2019 | 105.96 | 109.56 | 105.24 | 109.20 | 1,516,832 | +3.48(+3.29%) |
| Apr 09, 2019 | 107.40 | 107.88 | 103.80 | 105.72 | 1,811,935 | -2.76(-2.54%) |
| Apr 08, 2019 | 110.88 | 111.12 | 108.00 | 108.48 | 1,308,693 | -1.56(-1.42%) |
| Apr 05, 2019 | 110.52 | 111.60 | 108.72 | 110.04 | 1,923,191 | +2.64(+2.46%) |
| Apr 04, 2019 | 107.52 | 108.60 | 105.96 | 107.40 | 1,057,351 | +0.24(+0.22%) |
| Apr 03, 2019 | 106.20 | 108.60 | 105.84 | 107.16 | 1,714,899 | -1.68(-1.54%) |
| Apr 02, 2019 | 109.32 | 110.40 | 107.04 | 108.84 | 1,701,567 | -1.32(-1.20%) |
| Apr 01, 2019 | 111.48 | 111.60 | 108.12 | 110.16 | 1,655,831 | +1.44(+1.32%) |
| Mar 29, 2019 | 106.56 | 110.40 | 105.12 | 108.72 | 2,080,033 | +2.76(+2.60%) |
| Mar 28, 2019 | 105.00 | 107.52 | 100.56 | 105.96 | 2,623,795 | +0.00(+0.00%) |
| Mar 27, 2019 | 109.20 | 109.92 | 104.16 | 105.96 | 2,602,937 | -3.84(-3.50%) |
| Mar 26, 2019 | 111.60 | 113.40 | 108.84 | 109.80 | 2,177,286 | -1.20(-1.08%) |
| Mar 25, 2019 | 106.20 | 113.76 | 105.00 | 111.00 | 3,437,545 | +2.64(+2.44%) |
| Mar 22, 2019 | 112.68 | 113.16 | 106.80 | 108.36 | 4,370,041 | -6.48(-5.64%) |
| Mar 21, 2019 | 115.80 | 118.44 | 114.48 | 114.84 | 2,356,180 | -2.88(-2.45%) |
| Mar 20, 2019 | 117.36 | 119.40 | 114.12 | 117.72 | 3,716,536 | -1.80(-1.51%) |
| Mar 19, 2019 | 122.40 | 123.84 | 118.08 | 119.52 | 4,588,991 | +0.24(+0.20%) |
| Mar 18, 2019 | 117.24 | 121.68 | 115.68 | 119.28 | 6,698,753 | +3.96(+3.43%) |
| Mar 15, 2019 | 107.76 | 116.52 | 106.32 | 115.32 | 6,500,674 | +7.44(+6.90%) |
| Mar 14, 2019 | 109.44 | 109.68 | 105.60 | 107.88 | 4,690,454 | -0.96(-0.88%) |
| Mar 13, 2019 | 103.56 | 111.00 | 102.60 | 108.84 | 11,090,303 | +13.32(+13.94%) |
| Mar 12, 2019 | 95.40 | 99.00 | 94.32 | 95.52 | 2,784,694 | +0.12(+0.13%) |
| Mar 11, 2019 | 94.44 | 96.84 | 93.36 | 95.40 | 2,250,949 | +2.40(+2.58%) |
| Mar 08, 2019 | 88.68 | 94.56 | 87.96 | 93.00 | 2,594,591 | +2.04(+2.24%) |
| Mar 07, 2019 | 96.00 | 96.12 | 90.24 | 90.96 | 2,610,374 | -3.72(-3.93%) |
| Mar 06, 2019 | 97.08 | 101.04 | 93.12 | 94.68 | 4,774,004 | -2.52(-2.59%) |
| Mar 05, 2019 | 88.92 | 97.20 | 87.96 | 97.20 | 6,066,804 | +10.56(+12.19%) |
| Mar 04, 2019 | 88.56 | 88.80 | 84.12 | 86.64 | 1,605,225 | -1.44(-1.63%) |
| Mar 01, 2019 | 90.72 | 90.96 | 87.60 | 88.08 | 1,481,333 | -2.64(-2.91%) |
| Feb 28, 2019 | 90.84 | 91.68 | 89.64 | 90.72 | 1,291,892 | +0.24(+0.27%) |
| Feb 27, 2019 | 93.72 | 94.08 | 89.40 | 90.48 | 2,417,279 | -2.52(-2.71%) |
| Feb 26, 2019 | 88.68 | 93.00 | 87.24 | 93.00 | 3,297,162 | +5.52(+6.31%) |
| Feb 25, 2019 | 84.84 | 87.48 | 82.92 | 87.48 | 1,845,065 | +3.96(+4.74%) |
| Feb 22, 2019 | 84.96 | 85.80 | 82.68 | 83.52 | 1,168,958 | -1.20(-1.42%) |
| Feb 21, 2019 | 84.72 | 87.00 | 84.00 | 84.72 | 1,068,281 | -0.24(-0.28%) |
| Feb 20, 2019 | 82.92 | 85.20 | 81.60 | 84.96 | 1,543,275 | +1.80(+2.16%) |
| Feb 19, 2019 | 83.64 | 84.96 | 82.20 | 83.16 | 1,492,830 | -1.44(-1.70%) |
| Feb 15, 2019 | 87.12 | 87.36 | 84.00 | 84.60 | 1,411,516 | -0.60(-0.70%) |
| Feb 14, 2019 | 87.12 | 87.48 | 84.00 | 85.20 | 1,654,439 | -1.80(-2.07%) |
| Feb 13, 2019 | 87.00 | 89.04 | 86.64 | 87.00 | 1,592,631 | +0.96(+1.12%) |
| Feb 12, 2019 | 81.36 | 89.64 | 79.92 | 86.04 | 3,216,060 | +0.00(+0.00%) |
| Feb 11, 2019 | 91.20 | 92.28 | 84.00 | 86.04 | 3,106,104 | -5.04(-5.53%) |
| Feb 08, 2019 | 93.24 | 94.20 | 89.52 | 91.08 | 1,516,325 | -2.16(-2.32%) |
| Feb 07, 2019 | 88.20 | 94.80 | 87.36 | 93.24 | 2,297,361 | +2.40(+2.64%) |
| Feb 06, 2019 | 91.56 | 93.12 | 87.72 | 90.84 | 2,319,174 | -3.96(-4.18%) |
| Feb 05, 2019 | 98.52 | 98.88 | 90.24 | 94.80 | 4,147,476 | -1.68(-1.74%) |
| Feb 04, 2019 | 91.32 | 100.08 | 90.00 | 96.48 | 5,615,949 | +7.68(+8.65%) |
| Feb 01, 2019 | 85.44 | 89.40 | 84.72 | 88.80 | 2,450,900 | +3.72(+4.37%) |
| Jan 31, 2019 | 83.76 | 85.44 | 82.68 | 85.08 | 1,351,693 | +1.92(+2.31%) |
| Jan 30, 2019 | 83.52 | 84.48 | 81.72 | 83.16 | 1,197,999 | +0.48(+0.58%) |
| Jan 29, 2019 | 85.92 | 88.08 | 81.12 | 82.68 | 2,065,926 | -2.52(-2.96%) |
| Jan 28, 2019 | 79.92 | 85.68 | 78.60 | 85.20 | 2,294,554 | +4.56(+5.65%) |
| Jan 25, 2019 | 81.72 | 82.80 | 79.20 | 80.64 | 1,617,141 | +1.20(+1.51%) |
| Jan 24, 2019 | 74.16 | 79.44 | 73.80 | 79.44 | 1,314,524 | +5.16(+6.95%) |
| Jan 23, 2019 | 74.76 | 76.20 | 73.32 | 74.28 | 935,549 | +0.00(+0.00%) |
| Jan 22, 2019 | 76.32 | 77.28 | 73.68 | 74.28 | 1,395,596 | -3.00(-3.88%) |
| Jan 18, 2019 | 80.16 | 82.08 | 74.40 | 77.28 | 3,277,383 | -1.56(-1.98%) |
| Jan 17, 2019 | 80.76 | 84.96 | 78.72 | 78.84 | 3,463,911 | -9.12(-10.37%) |
| Jan 16, 2019 | 85.44 | 88.92 | 84.24 | 87.96 | 2,266,358 | +3.96(+4.71%) |
| Jan 15, 2019 | 83.64 | 90.24 | 81.96 | 84.00 | 4,164,953 | +2.64(+3.24%) |
| Jan 14, 2019 | 79.08 | 82.08 | 76.92 | 81.36 | 2,677,868 | +4.80(+6.27%) |
| Jan 11, 2019 | 70.80 | 79.32 | 69.36 | 76.56 | 2,694,691 | +5.28(+7.41%) |
| Jan 10, 2019 | 65.76 | 72.00 | 63.96 | 71.28 | 2,177,680 | +5.88(+8.99%) |
| Jan 09, 2019 | 60.84 | 66.48 | 60.48 | 65.40 | 1,366,605 | +5.04(+8.35%) |
| Jan 08, 2019 | 63.84 | 64.20 | 60.00 | 60.36 | 1,156,792 | -2.76(-4.37%) |
| Jan 07, 2019 | 63.60 | 64.20 | 62.52 | 63.12 | 521,050 | +0.48(+0.77%) |
| Jan 04, 2019 | 62.52 | 64.20 | 61.68 | 62.64 | 698,266 | +0.96(+1.56%) |
| Jan 03, 2019 | 62.16 | 63.48 | 60.96 | 61.68 | 520,003 | -1.20(-1.91%) |
| Jan 02, 2019 | 58.68 | 63.36 | 57.96 | 62.88 | 742,556 | +3.36(+5.65%) |
| Dec 31, 2018 | 63.12 | 63.36 | 59.28 | 59.52 | 864,691 | -3.24(-5.16%) |
| Dec 28, 2018 | 60.96 | 63.60 | 58.80 | 62.76 | 967,350 | +1.56(+2.55%) |
| Dec 27, 2018 | 59.76 | 61.44 | 57.48 | 61.20 | 859,345 | +0.24(+0.39%) |
| Dec 26, 2018 | 61.56 | 61.68 | 58.32 | 60.96 | 556,954 | +0.96(+1.60%) |
| Dec 24, 2018 | 56.04 | 61.08 | 54.96 | 60.00 | 656,183 | +1.44(+2.46%) |
| Dec 21, 2018 | 61.92 | 61.92 | 57.36 | 58.56 | 928,150 | -2.64(-4.31%) |
| Dec 20, 2018 | 63.00 | 64.80 | 58.80 | 61.20 | 1,035,365 | -2.28(-3.59%) |
| Dec 19, 2018 | 66.12 | 67.20 | 63.36 | 63.48 | 713,895 | -2.88(-4.34%) |
| Dec 18, 2018 | 67.44 | 68.64 | 65.28 | 66.36 | 830,630 | -0.12(-0.18%) |
| Dec 17, 2018 | 69.12 | 72.12 | 65.76 | 66.48 | 877,102 | -3.84(-5.46%) |
| Dec 14, 2018 | 66.12 | 71.52 | 63.96 | 70.32 | 955,783 | +1.80(+2.63%) |
| Dec 13, 2018 | 74.16 | 74.40 | 66.60 | 68.52 | 1,191,197 | -4.92(-6.70%) |
| Dec 12, 2018 | 72.48 | 74.76 | 71.40 | 73.44 | 1,114,807 | +2.28(+3.20%) |
| Dec 11, 2018 | 69.60 | 72.24 | 69.00 | 71.16 | 1,320,951 | +2.40(+3.49%) |
| Dec 10, 2018 | 70.80 | 71.04 | 65.88 | 68.76 | 988,910 | -0.24(-0.35%) |
| Dec 07, 2018 | 70.08 | 70.56 | 66.48 | 69.00 | 1,855,625 | +5.64(+8.90%) |
| Dec 06, 2018 | 57.48 | 64.32 | 56.28 | 63.36 | 1,662,682 | -1.44(-2.22%) |
| Dec 04, 2018 | 67.56 | 67.92 | 64.20 | 64.80 | 1,088,850 | -3.48(-5.10%) |
| Dec 03, 2018 | 71.40 | 71.64 | 64.80 | 68.28 | 1,702,016 | -0.36(-0.52%) |
| Nov 30, 2018 | 68.40 | 68.88 | 66.24 | 68.64 | 544,108 | +0.72(+1.06%) |
| Nov 29, 2018 | 71.04 | 71.28 | 67.44 | 67.92 | 812,203 | -3.60(-5.03%) |
| Nov 28, 2018 | 66.48 | 71.64 | 66.00 | 71.52 | 1,105,573 | +5.52(+8.36%) |
| Nov 27, 2018 | 68.76 | 69.60 | 63.72 | 66.00 | 1,223,789 | -2.16(-3.17%) |
| Nov 26, 2018 | 73.92 | 74.04 | 67.80 | 68.16 | 1,178,091 | -4.68(-6.43%) |
| Nov 23, 2018 | 72.96 | 73.32 | 71.64 | 72.84 | 461,966 | -2.16(-2.88%) |
| Nov 21, 2018 | 75.00 | 75.00 | 75.00 | 0 | +2.64(+3.65%) | |
| Nov 20, 2018 | 68.16 | 75.60 | 67.44 | 72.36 | 1,440,352 | -0.72(-0.99%) |
| Nov 19, 2018 | 74.76 | 75.12 | 72.72 | 73.08 | 794,201 | -3.72(-4.84%) |
| Nov 16, 2018 | 78.72 | 80.16 | 75.60 | 76.80 | 704,983 | -2.88(-3.61%) |
| Nov 15, 2018 | 72.48 | 81.36 | 71.76 | 79.68 | 1,171,898 | +5.76(+7.79%) |
| Nov 14, 2018 | 76.80 | 77.52 | 72.00 | 73.92 | 1,630,244 | -6.48(-8.06%) |
| Nov 13, 2018 | 81.36 | 83.64 | 79.20 | 80.40 | 1,021,143 | -3.12(-3.74%) |
| Nov 12, 2018 | 89.88 | 92.28 | 79.44 | 83.52 | 2,076,437 | -3.96(-4.53%) |
| Nov 09, 2018 | 87.24 | 89.04 | 84.00 | 87.48 | 1,207,108 | -3.24(-3.57%) |
| Nov 08, 2018 | 94.68 | 95.04 | 90.00 | 90.72 | 1,443,629 | -6.24(-6.44%) |
| Nov 07, 2018 | 92.40 | 97.44 | 87.60 | 96.96 | 2,459,949 | +8.16(+9.19%) |
| Nov 06, 2018 | 88.08 | 92.16 | 85.32 | 88.80 | 1,435,628 | +0.60(+0.68%) |
| Nov 05, 2018 | 86.16 | 88.20 | 82.20 | 88.20 | 1,046,872 | +3.96(+4.70%) |
| Nov 02, 2018 | 81.60 | 84.24 | 80.04 | 84.24 | 1,009,250 | +3.48(+4.31%) |
| Nov 01, 2018 | 83.28 | 85.20 | 79.20 | 80.76 | 1,406,345 | -0.84(-1.03%) |
| Oct 31, 2018 | 76.68 | 82.08 | 74.28 | 81.60 | 1,715,851 | +8.52(+11.66%) |
| Oct 30, 2018 | 66.72 | 75.12 | 64.68 | 73.08 | 1,699,835 | +2.16(+3.05%) |
| Oct 29, 2018 | 85.08 | 86.04 | 69.00 | 70.92 | 2,290,681 | -13.56(-16.05%) |
| Oct 26, 2018 | 85.92 | 90.24 | 82.20 | 84.48 | 1,123,516 | -5.40(-6.01%) |
| Oct 25, 2018 | 84.96 | 92.28 | 84.00 | 89.88 | 1,778,540 | +2.64(+3.03%) |
| Oct 24, 2018 | 98.64 | 98.76 | 85.80 | 87.24 | 2,303,855 | -5.16(-5.58%) |
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
- Political consultant behind fake Biden robocalls faces $6 million fine and criminal charges
- Rapper Sean Kingston arrested in California after SWAT raids his Florida home; charged with fraud
- Stock market today: Asian shares track Wall Street's slide on worries over interest rates
- Remember last year's Memorial Day travel jams? Chances are they will be much worse this year
- Brazil's Rio Grande do Sul faces economic woes after floods, and an unclear path to rebuilding
- Judge weighs proposed changes to Google's Android app store to prevent anticompetitive tactics
- Massive wind farm proposal in Washington state gets new life from Gov. Jay Inslee
- NBA great Dwyane Wade launches Translatable, an online community supporting transgender youth
- Norfolk Southern will pay $15 million fine as part of federal settlement over Ohio derailment
- Families of Marines killed in 2022 Osprey crash sue aircraft manufacturers Boeing, Bell, Rolls Royce
Most Read
- As Timberwolves battle for NBA crown, off-court dispute simmers over team's ownership • Business
- Ex-Honeywell engineer's invention could power EVs. Could it be weaponized, too? • Business
- Fast-food prices have skyrocketed. Here's a look at how much they've climbed. • Business
- Embroiled in lawsuits from wildfires, Xcel faces tradeoffs of safety vs. cost • Business
- Medtronic's pipeline of products could reverse sales plateau • 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.