Adobe Systems (NQ: ADBE )

504.60 +0.20 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 271.28 272.91 268.75 270.90 2,526,600 -3.61(-1.32%)
May 30, 2019 274.43 275.09 272.43 274.51 1,600,113 +1.13(+0.41%)
May 29, 2019 275.29 276.80 272.28 273.38 1,805,774 -4.87(-1.75%)
May 28, 2019 276.49 281.45 275.37 278.25 2,475,891 +3.48(+1.27%)
May 24, 2019 273.54 277.48 273.54 274.77 1,878,300 +0.52(+0.19%)
May 23, 2019 278.29 278.43 271.69 274.25 2,705,585 -7.57(-2.69%)
May 22, 2019 277.42 282.74 277.26 281.82 1,570,578 +3.75(+1.35%)
May 21, 2019 278.21 280.00 277.05 278.07 1,793,665 +1.08(+0.39%)
May 20, 2019 276.10 277.89 273.40 276.99 2,391,940 -2.86(-1.02%)
May 17, 2019 281.68 284.41 279.07 279.85 2,223,500 -3.70(-1.30%)
May 16, 2019 278.63 285.87 278.40 283.55 3,412,591 +6.73(+2.43%)
May 15, 2019 269.82 276.95 269.50 276.82 2,708,557 +4.96(+1.82%)
May 14, 2019 269.43 274.23 269.29 271.86 2,046,273 +4.16(+1.55%)
May 13, 2019 270.57 274.19 267.22 267.70 2,698,160 -10.78(-3.87%)
May 10, 2019 273.58 279.50 270.32 278.48 2,097,700 +2.69(+0.98%)
May 09, 2019 274.16 277.12 270.80 275.79 1,866,907 -0.98(-0.35%)
May 08, 2019 275.83 278.37 274.16 276.77 2,611,028 -0.30(-0.11%)
May 07, 2019 278.82 280.65 273.67 277.07 2,567,602 -6.59(-2.32%)
May 06, 2019 277.60 284.22 275.81 283.66 1,993,940 -1.92(-0.67%)
May 03, 2019 282.56 286.35 282.39 285.58 1,979,900 +5.94(+2.12%)
May 02, 2019 283.14 284.59 278.15 279.64 2,482,154 -3.71(-1.31%)
May 01, 2019 291.00 291.00 283.19 283.35 2,055,868 -5.90(-2.04%)
Apr 30, 2019 286.10 289.77 285.25 289.25 3,067,665 +3.11(+1.09%)
Apr 29, 2019 286.46 291.70 285.38 286.14 5,591,727 +4.18(+1.48%)
Apr 26, 2019 278.18 282.00 275.79 281.96 2,114,200 +4.30(+1.55%)
Apr 25, 2019 278.40 279.52 274.38 277.66 1,747,263 +2.21(+0.80%)
Apr 24, 2019 279.22 280.17 275.25 275.45 1,867,209 -3.04(-1.09%)
Apr 23, 2019 272.54 278.89 271.59 278.49 2,693,577 +6.28(+2.31%)
Apr 22, 2019 269.82 272.32 269.20 272.21 1,364,910 +1.64(+0.61%)
Apr 18, 2019 270.09 270.82 266.64 270.57 2,028,900 +1.12(+0.42%)
Apr 17, 2019 272.17 272.67 268.44 269.45 2,391,183 -1.98(-0.73%)
Apr 16, 2019 273.07 273.39 269.64 271.43 1,638,444 -0.79(-0.29%)
Apr 15, 2019 271.86 273.71 270.62 272.22 1,462,311 +0.36(+0.13%)
Apr 12, 2019 273.01 273.51 270.82 271.86 1,681,300 -0.04(-0.01%)
Apr 11, 2019 271.95 272.92 270.77 271.90 2,085,783 +0.32(+0.12%)
Apr 10, 2019 269.47 272.16 269.01 271.58 1,469,979 +2.59(+0.96%)
Apr 09, 2019 267.12 269.99 266.80 268.99 1,605,854 +0.18(+0.07%)
Apr 08, 2019 266.96 269.09 264.70 268.81 1,796,795 +1.36(+0.51%)
Apr 05, 2019 269.44 269.94 266.59 267.45 1,970,600 -0.44(-0.16%)
Apr 04, 2019 270.98 271.47 263.72 267.89 2,947,321 -3.61(-1.33%)
Apr 03, 2019 273.71 274.18 270.98 271.50 2,432,780 +0.67(+0.25%)
Apr 02, 2019 272.89 273.00 267.63 270.83 1,877,938 -1.34(-0.49%)
Apr 01, 2019 269.85 272.39 268.19 272.17 3,023,999 +5.68(+2.13%)
Mar 29, 2019 265.47 266.75 264.20 266.49 2,097,500 +2.96(+1.12%)
Mar 28, 2019 263.50 265.17 260.88 263.53 2,017,970 +1.19(+0.45%)
Mar 27, 2019 265.53 265.97 259.04 262.34 2,521,471 -2.91(-1.10%)
Mar 26, 2019 265.05 267.74 263.84 265.25 3,150,072 +2.98(+1.14%)
Mar 25, 2019 259.21 263.12 257.10 262.27 2,639,265 +2.58(+0.99%)
Mar 22, 2019 263.47 264.64 259.52 259.69 3,454,000 -4.49(-1.70%)
Mar 21, 2019 259.00 264.34 258.40 264.18 2,359,050 +4.44(+1.71%)
Mar 20, 2019 260.54 262.30 256.17 259.74 3,732,555 -0.68(-0.26%)
Mar 19, 2019 259.43 260.64 256.34 260.42 4,256,753 +2.66(+1.03%)
Mar 18, 2019 257.11 259.96 253.89 257.76 4,013,376 +0.67(+0.26%)
Mar 15, 2019 258.03 260.00 252.03 257.09 12,110,400 -10.60(-3.96%)
Mar 14, 2019 265.26 268.00 263.52 267.69 5,106,069 +3.31(+1.25%)
Mar 13, 2019 265.50 269.80 264.13 264.38 3,991,160 +0.87(+0.33%)
Mar 12, 2019 261.86 264.75 259.01 263.51 2,583,582 +2.55(+0.98%)
Mar 11, 2019 255.98 261.46 255.77 260.96 2,711,126 +6.22(+2.44%)
Mar 08, 2019 251.49 255.02 249.09 254.74 2,195,300 -0.72(-0.28%)
Mar 07, 2019 255.77 257.49 253.29 255.46 3,185,202 -0.94(-0.37%)
Mar 06, 2019 257.40 259.49 253.84 256.40 1,950,565 -0.98(-0.38%)
Mar 05, 2019 259.00 259.87 256.37 257.38 2,100,929 -0.78(-0.30%)
Mar 04, 2019 266.70 267.00 254.08 258.16 2,994,925 -5.85(-2.22%)
Mar 01, 2019 265.75 266.24 261.50 264.01 2,594,000 +1.51(+0.58%)
Feb 28, 2019 262.40 266.24 261.76 262.50 3,810,288 -0.40(-0.15%)
Feb 27, 2019 259.77 263.08 256.52 262.90 2,266,803 +1.68(+0.64%)
Feb 26, 2019 258.00 262.58 256.37 261.22 2,538,955 +2.60(+1.01%)
Feb 25, 2019 261.50 262.98 258.18 258.62 1,815,728 -0.28(-0.11%)
Feb 22, 2019 257.61 260.24 257.61 258.90 2,006,100 +1.14(+0.44%)
Feb 21, 2019 257.30 259.35 255.12 257.76 2,605,410 -0.34(-0.13%)
Feb 20, 2019 258.13 260.99 255.92 258.10 2,452,255 +0.29(+0.11%)
Feb 19, 2019 258.98 260.06 256.45 257.81 3,474,949 -1.64(-0.63%)
Feb 15, 2019 260.34 260.97 258.07 259.45 2,999,200 -0.69(-0.27%)
Feb 14, 2019 259.40 261.71 258.01 260.14 1,736,156 -0.09(-0.03%)
Feb 13, 2019 263.13 263.36 259.37 260.23 1,899,678 -1.14(-0.44%)
Feb 12, 2019 260.15 262.25 258.67 261.37 2,516,402 +2.98(+1.15%)
Feb 11, 2019 258.89 259.90 256.19 258.39 3,504,501 +1.39(+0.54%)
Feb 08, 2019 251.39 257.05 250.64 257.00 2,756,700 +3.26(+1.28%)
Feb 07, 2019 251.33 254.31 250.28 253.74 2,099,333 -0.61(-0.24%)
Feb 06, 2019 255.06 255.93 250.71 254.35 2,473,822 -0.47(-0.18%)
Feb 05, 2019 256.74 258.56 254.01 254.82 3,022,511 +0.08(+0.03%)
Feb 04, 2019 248.56 256.99 248.06 254.74 3,699,246 +7.36(+2.98%)
Feb 01, 2019 247.82 251.03 246.10 247.38 3,033,300 -0.44(-0.18%)
Jan 31, 2019 243.00 249.00 243.00 247.82 4,920,722 +5.15(+2.12%)
Jan 30, 2019 240.16 243.00 238.87 242.67 2,482,798 +4.40(+1.85%)
Jan 29, 2019 241.81 242.87 237.27 238.27 1,935,213 -3.58(-1.48%)
Jan 28, 2019 241.00 243.22 239.35 241.85 2,109,766 -3.10(-1.27%)
Jan 25, 2019 244.99 247.10 243.43 244.95 3,821,400 +2.39(+0.99%)
Jan 24, 2019 245.62 245.98 241.18 242.56 3,642,296 -2.58(-1.05%)
Jan 23, 2019 244.91 248.16 240.60 245.14 2,031,717 +1.29(+0.53%)
Jan 22, 2019 245.13 245.61 241.19 243.85 4,149,921 -3.66(-1.48%)
Jan 18, 2019 247.45 250.68 244.45 247.51 3,711,300 +3.11(+1.27%)
Jan 17, 2019 240.13 245.04 238.78 244.40 2,827,894 +2.45(+1.01%)
Jan 16, 2019 243.60 244.00 239.68 241.95 2,890,485 -0.41(-0.17%)
Jan 15, 2019 237.90 243.93 237.26 242.36 3,550,422 +7.80(+3.33%)
Jan 14, 2019 235.33 236.26 231.96 234.56 2,606,797 -2.99(-1.26%)
Jan 11, 2019 235.71 239.32 235.23 237.55 3,179,400 -0.22(-0.09%)
Jan 10, 2019 233.77 238.04 231.71 237.77 2,704,583 +2.34(+0.99%)
Jan 09, 2019 234.01 238.59 232.00 235.43 3,594,152 +2.75(+1.18%)
Jan 08, 2019 232.65 233.77 228.33 232.68 3,684,399 +3.42(+1.49%)
Jan 07, 2019 229.95 232.60 227.29 229.26 3,636,679 +3.07(+1.36%)
Jan 04, 2019 219.84 227.65 217.48 226.19 4,043,300 +10.49(+4.86%)
Jan 03, 2019 220.88 223.63 215.15 215.70 3,561,549 -8.87(-3.95%)
Jan 02, 2019 219.91 226.17 219.00 224.57 2,779,126 -1.67(-0.74%)
Dec 31, 2018 225.56 227.33 223.24 226.24 2,866,400 +3.11(+1.39%)
Dec 28, 2018 227.58 228.11 220.87 223.13 3,160,200 -2.01(-0.89%)
Dec 27, 2018 219.99 225.17 214.16 225.14 3,786,262 +2.19(+0.98%)
Dec 26, 2018 206.53 222.96 206.25 222.95 5,895,211 +17.79(+8.67%)
Dec 24, 2018 206.90 212.58 204.95 205.16 2,940,400 -3.64(-1.74%)
Dec 21, 2018 219.55 222.26 207.37 208.80 8,828,000 -9.85(-4.50%)
Dec 20, 2018 223.00 224.85 212.83 218.65 6,078,589 -6.00(-2.67%)
Dec 19, 2018 225.92 231.02 221.11 224.65 6,108,110 -1.53(-0.68%)
Dec 18, 2018 222.53 228.13 221.55 226.18 5,256,891 +4.80(+2.17%)
Dec 17, 2018 226.93 230.63 220.48 221.38 6,968,250 -8.62(-3.75%)
Dec 14, 2018 240.76 240.92 229.91 230.00 12,189,400 -18.08(-7.29%)
Dec 13, 2018 248.15 251.60 245.20 248.08 5,351,356 +2.53(+1.03%)
Dec 12, 2018 249.99 251.56 245.04 245.55 4,065,345 +0.21(+0.09%)
Dec 11, 2018 251.43 251.75 242.78 245.34 3,169,877 +1.25(+0.51%)
Dec 10, 2018 237.46 245.40 237.01 244.09 3,193,579 +6.09(+2.56%)
Dec 07, 2018 248.39 249.26 237.65 238.00 3,971,000 -12.63(-5.04%)
Dec 06, 2018 240.00 250.68 237.96 250.63 3,932,499 +4.81(+1.96%)
Dec 04, 2018 253.22 254.71 244.98 245.82 4,041,700 -9.44(-3.70%)
Dec 03, 2018 260.71 260.72 251.82 255.26 4,279,796 +4.37(+1.74%)
Nov 30, 2018 250.23 251.57 247.09 250.89 5,156,600 +1.80(+0.72%)
Nov 29, 2018 246.36 252.25 244.31 249.09 3,649,639 -0.12(-0.05%)
Nov 28, 2018 237.90 250.41 237.74 249.21 6,345,210 +16.96(+7.30%)
Nov 27, 2018 230.77 232.78 228.68 232.25 2,880,312 +0.29(+0.13%)
Nov 26, 2018 229.19 233.30 227.91 231.96 3,568,661 +6.40(+2.84%)
Nov 23, 2018 222.71 227.74 222.51 225.56 1,691,000 -0.42(-0.19%)
Nov 21, 2018 225.98 225.98 225.98 0 +6.25(+2.84%)
Nov 20, 2018 209.41 222.84 207.02 219.73 6,179,540 +0.04(+0.02%)
Nov 19, 2018 237.50 238.65 218.72 219.69 7,568,173 -19.20(-8.04%)
Nov 16, 2018 239.52 240.14 235.37 238.89 2,897,300 -1.06(-0.44%)
Nov 15, 2018 233.98 241.43 231.33 239.95 3,379,951 +4.73(+2.01%)
Nov 14, 2018 242.16 242.91 231.91 235.22 3,248,052 -3.52(-1.47%)
Nov 13, 2018 238.38 243.00 235.85 238.74 4,017,133 +2.07(+0.87%)
Nov 12, 2018 244.14 244.80 235.36 236.67 3,487,987 -8.17(-3.34%)
Nov 09, 2018 247.56 248.29 241.16 244.84 2,765,800 -5.12(-2.05%)
Nov 08, 2018 253.31 254.13 247.74 249.96 2,377,377 -3.47(-1.37%)
Nov 07, 2018 244.80 253.96 243.81 253.43 3,789,520 +12.87(+5.35%)
Nov 06, 2018 240.48 244.64 237.76 240.56 2,445,828 +0.67(+0.28%)
Nov 05, 2018 240.00 241.00 233.62 239.89 3,194,256 +0.25(+0.10%)
Nov 02, 2018 246.57 247.47 237.80 239.64 4,335,300 -5.64(-2.30%)
Nov 01, 2018 245.69 247.55 241.49 245.28 3,191,199 -0.48(-0.20%)
Oct 31, 2018 245.41 249.60 243.67 245.76 4,422,641 +7.35(+3.08%)
Oct 30, 2018 238.99 242.50 231.70 238.41 5,626,695 -1.34(-0.56%)
Oct 29, 2018 250.67 254.53 233.40 239.75 4,724,549 -6.05(-2.46%)
Oct 26, 2018 243.85 252.18 241.41 245.80 4,505,800 -7.12(-2.82%)
Oct 25, 2018 242.17 253.59 241.66 252.92 5,282,293 +14.48(+6.07%)
Oct 24, 2018 250.61 254.60 238.23 238.44 4,859,119 -13.32(-5.29%)
Oct 23, 2018 246.19 254.91 242.56 251.76 5,006,281 +0.70(+0.28%)
Oct 22, 2018 246.00 251.63 242.80 251.06 3,486,974 +6.03(+2.46%)
Oct 19, 2018 252.73 252.89 243.64 245.03 4,070,600 -5.32(-2.13%)
Oct 18, 2018 256.19 257.21 246.01 250.35 5,378,549 -8.56(-3.31%)
Oct 17, 2018 261.21 261.89 255.26 258.91 4,404,747 -1.76(-0.68%)
Oct 16, 2018 252.50 261.73 251.77 260.67 8,679,310 +22.66(+9.52%)
Oct 15, 2018 248.34 248.37 238.00 238.01 5,097,568 -10.86(-4.36%)
Oct 12, 2018 247.74 249.91 242.78 248.87 4,779,900 +10.28(+4.31%)
Oct 11, 2018 236.41 245.72 234.72 238.59 7,041,621 +0.68(+0.29%)
Oct 10, 2018 252.52 253.38 237.86 237.91 5,307,917 -16.25(-6.39%)
Oct 09, 2018 254.16 258.72 251.71 254.16 2,597,501 -0.53(-0.21%)
Oct 08, 2018 261.84 263.46 248.69 254.69 5,108,922 -8.53(-3.24%)
Oct 05, 2018 263.96 266.10 258.31 263.22 3,098,800 -0.49(-0.19%)
Oct 04, 2018 269.50 271.07 260.54 263.71 3,780,174 -6.80(-2.51%)
Oct 03, 2018 273.25 274.17 269.76 270.51 2,726,375 -1.49(-0.55%)
Oct 02, 2018 274.71 277.03 271.85 272.00 3,254,366 -3.49(-1.27%)
Oct 01, 2018 271.76 276.63 271.46 275.49 3,553,333 +5.54(+2.05%)
Sep 28, 2018 269.75 272.26 268.44 269.95 2,784,500 +0.04(+0.01%)
Sep 27, 2018 270.00 272.42 269.25 269.91 1,710,729 +1.44(+0.54%)
Sep 26, 2018 268.56 270.68 266.66 268.47 2,027,462 +0.63(+0.24%)
Sep 25, 2018 264.60 268.43 264.20 267.84 2,298,006 +3.75(+1.42%)
Sep 24, 2018 260.00 264.46 257.07 264.09 2,618,860 +3.21(+1.23%)
Sep 21, 2018 266.15 267.50 260.24 260.88 6,186,400 -5.46(-2.05%)
Sep 20, 2018 266.47 269.54 264.19 266.34 2,560,163 +1.46(+0.55%)
Sep 19, 2018 271.14 271.95 263.61 264.88 2,800,972 -5.91(-2.18%)
Sep 18, 2018 267.61 273.78 266.60 270.79 2,684,423 +2.54(+0.95%)
Sep 17, 2018 275.00 275.78 267.68 268.25 3,080,630 -6.44(-2.34%)
Sep 14, 2018 269.00 277.61 268.00 274.69 6,182,500 +6.17(+2.30%)
Sep 13, 2018 267.13 270.00 265.01 268.52 4,758,003 +0.73(+0.27%)
Sep 12, 2018 267.83 270.94 266.45 267.79 3,364,923 +0.79(+0.30%)
Sep 11, 2018 265.30 268.60 263.31 267.00 2,866,078 +1.63(+0.61%)
Sep 10, 2018 264.27 265.93 260.79 265.37 2,632,973 +4.50(+1.72%)
Sep 07, 2018 258.00 263.67 257.12 260.87 2,894,300 +1.12(+0.43%)
Sep 06, 2018 256.95 260.27 255.14 259.75 2,810,277 +3.61(+1.41%)
Sep 05, 2018 265.61 266.16 254.54 256.14 4,202,826 -10.54(-3.95%)
Sep 04, 2018 263.67 266.93 262.30 266.68 2,158,013 +3.17(+1.20%)
Aug 31, 2018 263.51 263.51 263.51 0 -2.92(-1.10%)
Aug 30, 2018 266.72 269.05 265.50 266.43 2,409,200 -1.93(-0.72%)
Aug 29, 2018 263.00 269.96 262.56 268.36 3,154,576 +5.32(+2.02%)
Aug 28, 2018 263.70 263.70 261.03 263.04 1,866,969 +0.64(+0.24%)
Aug 27, 2018 263.00 263.70 259.39 262.40 2,433,033 +0.89(+0.34%)
Aug 24, 2018 258.33 263.39 258.33 261.51 3,862,200 +4.51(+1.75%)
Aug 23, 2018 254.62 258.33 254.47 257.00 2,984,182 +1.46(+0.57%)
Aug 22, 2018 250.59 256.16 250.36 255.54 1,895,330 +4.04(+1.61%)
Aug 21, 2018 250.45 253.33 250.36 251.50 2,167,920 +1.74(+0.70%)
Aug 20, 2018 246.08 250.37 246.00 249.76 2,901,289 +4.06(+1.65%)
Aug 17, 2018 248.39 249.22 243.71 245.70 2,744,100 -3.19(-1.28%)
Aug 16, 2018 252.79 253.30 248.10 248.89 2,420,279 -1.63(-0.65%)
Aug 15, 2018 253.80 255.83 248.02 250.52 2,744,650 -5.53(-2.16%)
Aug 14, 2018 254.38 256.25 252.09 256.05 2,099,219 +2.51(+0.99%)
Aug 13, 2018 254.16 256.60 253.30 253.54 1,535,489 -0.16(-0.06%)
Aug 10, 2018 252.00 254.97 251.50 253.70 1,788,900 -0.10(-0.04%)
Aug 09, 2018 254.55 255.75 253.39 253.80 2,092,032 -0.03(-0.01%)
Aug 08, 2018 252.95 254.57 251.63 253.83 1,589,753 +0.44(+0.17%)
Aug 07, 2018 254.50 255.16 252.45 253.39 1,885,363 -0.72(-0.28%)
Aug 06, 2018 252.74 254.88 251.54 254.11 1,535,287 +0.83(+0.33%)
Aug 03, 2018 252.57 254.39 249.48 253.28 2,100,200 +1.06(+0.42%)
Aug 02, 2018 245.70 252.57 245.00 252.22 2,395,343 +4.21(+1.70%)
Aug 01, 2018 245.00 248.76 244.24 248.01 3,185,244 +3.33(+1.36%)
Jul 31, 2018 244.93 246.80 241.16 244.68 2,939,228 +2.36(+0.97%)
Jul 30, 2018 254.42 254.76 240.10 242.32 5,496,073 -12.49(-4.90%)
Jul 27, 2018 262.05 262.87 253.05 254.81 3,030,800 -7.12(-2.72%)
Jul 26, 2018 263.80 258.49 261.93 2,265,761 -1.24(-0.47%)
Jul 25, 2018 258.35 263.50 257.83 263.17 2,345,577 +5.68(+2.21%)
Jul 24, 2018 261.04 262.73 255.93 257.49 2,433,299 -1.98(-0.76%)
Jul 23, 2018 260.14 256.38 259.47 1,934,794 +1.93(+0.75%)
Jul 20, 2018 258.17 259.45 256.74 257.54 2,224,270 -0.14(-0.05%)
Jul 19, 2018 258.00 259.60 256.36 257.68 1,979,837 -2.10(-0.81%)
Jul 18, 2018 257.86 260.94 256.54 259.78 2,637,027 +1.47(+0.57%)
Jul 17, 2018 252.68 258.68 250.71 258.31 2,551,579 +3.63(+1.43%)
Jul 16, 2018 258.63 259.04 253.83 254.68 2,164,850 -3.91(-1.51%)
Jul 13, 2018 259.51 258.59 3,934,327 +3.72(+1.46%)
Jul 12, 2018 249.94 255.05 249.38 254.87 2,759,750 +6.75(+2.72%)
Jul 11, 2018 249.74 248.63 248.12 1,730,085 -0.51(-0.21%)
Jul 10, 2018 250.47 250.85 248.21 248.63 2,009,549 -1.14(-0.46%)
Jul 09, 2018 249.90 250.66 246.37 249.77 2,169,848 +1.58(+0.64%)
Jul 06, 2018 244.48 248.72 243.25 248.19 1,889,695 +4.01(+1.64%)
Jul 05, 2018 243.04 244.62 242.14 244.18 1,829,955 +2.17(+0.90%)
Jul 03, 2018 242.01 242.01 242.01 0 -1.25(-0.51%)
Jul 02, 2018 241.05 243.33 239.60 243.26 4,127,360 -0.55(-0.23%)
Jun 29, 2018 241.88 245.49 241.50 243.81 3,774,674 +4.00(+1.67%)
Jun 28, 2018 236.59 241.82 236.44 239.81 2,217,340 +2.13(+0.90%)
Jun 27, 2018 243.46 244.98 237.51 237.68 3,499,324 -4.57(-1.89%)
Jun 26, 2018 240.67 244.23 239.66 242.25 2,997,663 +2.57(+1.07%)
Jun 25, 2018 240.15 241.96 235.87 239.68 4,575,235 -3.95(-1.62%)
Jun 22, 2018 248.11 248.80 243.26 243.63 4,124,488 -5.20(-2.09%)
Jun 21, 2018 252.00 252.72 247.57 248.83 2,639,501 -2.41(-0.96%)
Jun 20, 2018 253.50 254.80 250.98 251.24 2,576,731 -0.50(-0.20%)
Jun 19, 2018 251.83 253.65 247.90 251.74 3,532,075 -3.95(-1.54%)
Jun 18, 2018 250.52 256.77 249.80 255.69 3,762,443 +3.87(+1.54%)
Jun 15, 2018 253.87 258.10 251.82 9,052,820 -6.28(-2.43%)
Jun 14, 2018 257.15 258.91 256.58 258.10 5,593,607 +1.97(+0.77%)
Jun 13, 2018 253.70 257.90 253.65 256.13 3,588,995 +3.54(+1.40%)
Jun 12, 2018 252.65 254.80 251.13 252.59 3,506,121 +1.59(+0.63%)
Jun 11, 2018 251.76 253.48 250.12 251.00 2,868,178 -0.21(-0.08%)
Jun 08, 2018 246.86 251.66 245.83 251.21 2,880,597 +3.70(+1.49%)
Jun 07, 2018 253.24 254.05 244.13 247.51 4,166,911 -6.44(-2.54%)
Jun 06, 2018 254.07 251.50 253.95 3,963,608 +1.25(+0.49%)
Jun 05, 2018 254.00 254.06 251.11 252.70 2,677,138 -0.64(-0.25%)
Jun 04, 2018 252.85 254.46 251.10 253.34 3,058,003 +2.03(+0.81%)
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.