Adobe Systems (NQ: ADBE )

648.49 USD +7.20 (+1.12%)
Streaming Delayed Price Updated: 12:45 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 154.36 155.36 154.35 155.16 1,895,007 +1.49(+0.97%)
Aug 30, 2017 152.05 154.26 151.89 153.67 1,466,018 +1.53(+1.01%)
Aug 29, 2017 150.55 152.76 150.01 152.14 1,189,020 +0.35(+0.23%)
Aug 28, 2017 151.87 152.50 151.19 151.79 952,348 +0.34(+0.22%)
Aug 25, 2017 152.00 153.00 150.91 151.45 1,182,292 +0.64(+0.42%)
Aug 24, 2017 151.22 151.83 149.17 150.81 1,449,409 -0.29(-0.19%)
Aug 23, 2017 152.18 152.18 150.75 151.10 1,355,045 -1.15(-0.76%)
Aug 22, 2017 150.14 152.59 150.14 152.25 1,981,335 +2.99(+2.00%)
Aug 21, 2017 148.05 149.33 147.57 149.26 1,244,766 +1.29(+0.87%)
Aug 18, 2017 147.74 148.69 147.12 147.97 1,699,265 -0.26(-0.18%)
Aug 17, 2017 151.66 151.72 148.19 148.23 2,125,510 -3.57(-2.35%)
Aug 16, 2017 150.70 151.99 149.76 151.80 1,454,988 +1.44(+0.96%)
Aug 15, 2017 149.56 150.65 148.41 150.36 1,144,138 +1.20(+0.80%)
Aug 14, 2017 147.81 149.50 147.56 149.16 1,171,641 +2.69(+1.84%)
Aug 11, 2017 145.25 147.10 144.18 146.47 1,382,926 +1.55(+1.07%)
Aug 10, 2017 147.23 147.74 144.72 144.92 1,902,000 -3.43(-2.31%)
Aug 09, 2017 146.68 148.50 146.50 148.35 1,177,923 +0.54(+0.37%)
Aug 08, 2017 148.14 148.86 146.36 147.81 1,507,362 -0.63(-0.42%)
Aug 07, 2017 147.74 148.90 147.54 148.44 1,455,624 +0.73(+0.49%)
Aug 04, 2017 148.62 147.27 147.71 1,503,962 -0.08(-0.05%)
Aug 03, 2017 147.47 147.98 145.68 147.79 1,510,601 +0.66(+0.45%)
Aug 02, 2017 147.56 147.60 144.52 147.13 2,111,957 -0.23(-0.16%)
Aug 01, 2017 147.48 147.65 146.52 147.36 1,578,939 +0.87(+0.59%)
Jul 31, 2017 146.36 146.91 145.06 146.49 2,188,341 -0.24(-0.16%)
Jul 28, 2017 145.77 147.24 144.50 146.73 1,399,373 +0.53(+0.36%)
Jul 27, 2017 149.87 150.37 144.28 146.20 3,058,509 -3.58(-2.39%)
Jul 26, 2017 148.62 149.83 148.42 149.78 1,363,136 +1.57(+1.06%)
Jul 25, 2017 149.82 149.90 148.14 148.21 1,591,819 -1.32(-0.88%)
Jul 24, 2017 149.16 149.95 149.04 149.53 1,503,364 +0.01(+0.01%)
Jul 21, 2017 149.16 150.40 148.91 149.52 1,819,773 -0.42(-0.28%)
Jul 20, 2017 149.07 150.10 148.56 149.94 1,565,972 +1.02(+0.68%)
Jul 19, 2017 147.89 149.32 147.50 148.92 1,880,053 +1.03(+0.70%)
Jul 18, 2017 146.47 147.96 145.37 147.89 1,820,795 +1.49(+1.02%)
Jul 17, 2017 146.16 146.73 145.39 146.40 1,310,488 +0.24(+0.16%)
Jul 14, 2017 145.59 146.48 145.22 146.16 2,283,792 +1.11(+0.77%)
Jul 13, 2017 145.91 146.48 144.93 145.05 1,308,293 -0.86(-0.59%)
Jul 12, 2017 144.00 146.19 143.79 145.91 1,811,871 +2.98(+2.08%)
Jul 11, 2017 142.99 143.98 142.12 142.93 1,623,715 -0.41(-0.29%)
Jul 10, 2017 142.21 143.88 141.57 143.34 1,615,161 +1.12(+0.79%)
Jul 07, 2017 141.07 143.36 140.97 142.22 1,533,905 +1.47(+1.04%)
Jul 06, 2017 139.73 141.16 138.88 140.75 1,803,234 -0.46(-0.33%)
Jul 05, 2017 138.65 141.97 138.55 141.21 2,229,878 +2.80(+2.02%)
Jul 03, 2017 141.73 142.15 138.31 138.41 1,785,994 -3.03(-2.14%)
Jun 30, 2017 142.81 140.74 141.44 2,331,025 +0.20(+0.14%)
Jun 29, 2017 143.06 143.20 139.65 141.24 2,653,431 -2.57(-1.79%)
Jun 28, 2017 143.01 144.08 141.15 143.81 2,507,882 +1.27(+0.89%)
Jun 27, 2017 144.33 144.81 142.54 142.54 3,018,939 -2.42(-1.67%)
Jun 26, 2017 146.06 146.89 144.36 144.96 2,775,521 -0.45(-0.31%)
Jun 23, 2017 145.59 145.41 3,418,994 +1.72(+1.20%)
Jun 22, 2017 145.15 145.77 143.66 143.69 3,688,393 -0.55(-0.38%)
Jun 21, 2017 145.08 147.45 142.75 144.24 8,249,176 +3.33(+2.36%)
Jun 20, 2017 141.21 142.30 140.19 140.91 5,447,169 +0.56(+0.40%)
Jun 19, 2017 138.79 141.47 138.63 140.35 4,356,415 +2.51(+1.82%)
Jun 16, 2017 137.35 138.35 136.29 137.84 4,205,798 +0.32(+0.23%)
Jun 15, 2017 136.63 137.90 134.45 137.52 2,804,410 -0.73(-0.53%)
Jun 14, 2017 139.29 140.85 136.41 138.25 2,831,056 -0.84(-0.60%)
Jun 13, 2017 138.79 139.86 138.09 139.09 2,871,379 +1.84(+1.34%)
Jun 12, 2017 133.72 138.64 131.20 137.25 6,772,355 -0.80(-0.58%)
Jun 09, 2017 143.14 143.59 135.76 138.05 4,146,190 -4.58(-3.21%)
Jun 08, 2017 143.96 143.97 141.74 142.63 2,811,524 -0.99(-0.69%)
Jun 07, 2017 143.33 143.77 142.45 143.62 1,633,493 +0.59(+0.41%)
Jun 06, 2017 143.35 144.17 142.73 143.03 2,162,703 -0.56(-0.39%)
Jun 05, 2017 144.14 144.34 143.51 143.59 1,847,635 +0.11(+0.08%)
Jun 02, 2017 142.12 143.57 141.86 143.48 2,885,683 +2.10(+1.49%)
Jun 01, 2017 141.64 142.49 140.93 141.38 2,407,737 -0.48(-0.34%)
May 31, 2017 143.04 143.19 141.41 141.86 2,944,380 -0.55(-0.39%)
May 30, 2017 141.80 142.56 141.50 142.41 1,541,203 +0.52(+0.37%)
May 26, 2017 142.93 143.10 141.67 141.89 1,604,223 -0.96(-0.67%)
May 25, 2017 142.16 143.48 141.80 142.85 1,731,056 +1.73(+1.23%)
May 24, 2017 140.18 141.25 139.81 141.12 1,700,122 +1.60(+1.15%)
May 23, 2017 139.16 139.95 138.70 139.52 2,123,741 +0.66(+0.48%)
May 22, 2017 137.38 139.19 136.58 138.86 2,515,974 +2.43(+1.78%)
May 19, 2017 135.18 136.61 134.34 136.43 3,721,729 +1.89(+1.40%)
May 18, 2017 132.77 134.85 131.00 134.54 4,158,608 +0.21(+0.16%)
May 17, 2017 137.20 137.32 134.24 134.33 3,558,473 -3.70(-2.68%)
May 16, 2017 138.06 138.39 137.60 138.03 2,271,816 +0.43(+0.31%)
May 15, 2017 137.13 137.71 136.83 137.60 3,210,250 +0.76(+0.56%)
May 12, 2017 136.45 137.38 135.88 136.84 1,626,639 +0.55(+0.40%)
May 11, 2017 135.98 136.31 135.40 136.29 1,343,888 +0.14(+0.10%)
May 10, 2017 135.86 136.74 135.51 136.15 1,755,377 +0.55(+0.41%)
May 09, 2017 135.33 135.62 134.90 135.60 1,692,295 +0.48(+0.36%)
May 08, 2017 135.36 135.38 134.22 135.12 1,583,085 +0.28(+0.21%)
May 05, 2017 135.19 135.19 134.19 134.84 1,845,506 +0.23(+0.17%)
May 04, 2017 135.13 135.35 134.40 134.61 1,810,352 -0.24(-0.18%)
May 03, 2017 134.99 135.21 134.38 134.85 1,974,174 -0.15(-0.11%)
May 02, 2017 135.54 135.70 134.75 135.00 2,692,860 -0.11(-0.08%)
May 01, 2017 134.30 135.34 133.71 135.11 1,811,962 +1.37(+1.02%)
Apr 28, 2017 133.40 133.92 132.67 133.74 1,749,243 +0.36(+0.27%)
Apr 27, 2017 133.13 134.25 132.76 133.38 1,658,147 +0.59(+0.44%)
Apr 26, 2017 133.50 133.80 132.42 132.79 1,635,874 -0.70(-0.52%)
Apr 25, 2017 133.44 133.72 132.88 133.49 2,504,120 +0.60(+0.45%)
Apr 24, 2017 132.94 133.18 132.17 132.89 1,845,405 +1.37(+1.04%)
Apr 21, 2017 131.84 131.97 131.03 131.52 2,137,086 +0.10(+0.08%)
Apr 20, 2017 130.70 131.99 130.28 131.42 2,004,150 +1.20(+0.92%)
Apr 19, 2017 129.90 130.98 129.82 130.22 2,007,422 +0.41(+0.32%)
Apr 18, 2017 129.74 130.23 129.48 129.81 1,499,916 -0.18(-0.14%)
Apr 17, 2017 129.69 130.36 129.11 129.99 1,395,416 +0.94(+0.73%)
Apr 13, 2017 129.63 130.42 129.05 129.05 1,815,148 -0.33(-0.26%)
Apr 12, 2017 129.96 129.96 128.72 129.38 2,106,257 -0.57(-0.44%)
Apr 11, 2017 129.91 130.16 128.21 129.95 2,331,519 -0.21(-0.16%)
Apr 10, 2017 130.32 130.38 129.47 130.16 2,234,853 -0.06(-0.05%)
Apr 07, 2017 130.15 130.67 129.52 130.22 2,287,929 +0.07(+0.05%)
Apr 06, 2017 129.86 130.22 129.16 130.15 1,890,783 +0.26(+0.20%)
Apr 05, 2017 130.58 131.33 129.38 129.89 2,810,196 -0.15(-0.12%)
Apr 04, 2017 129.47 130.37 129.02 130.04 2,026,519 +0.45(+0.35%)
Apr 03, 2017 129.59 130.75 128.88 129.59 2,336,774 -0.54(-0.41%)
Mar 31, 2017 129.57 130.69 129.40 130.13 2,086,431 +0.52(+0.40%)
Mar 30, 2017 129.55 130.28 129.30 129.61 2,205,186 +0.03(+0.02%)
Mar 29, 2017 128.40 129.63 128.20 129.58 2,272,464 +0.89(+0.69%)
Mar 28, 2017 127.81 129.28 127.81 128.69 2,213,163 +0.44(+0.34%)
Mar 27, 2017 127.48 128.84 126.36 128.25 2,424,236 +0.55(+0.43%)
Mar 24, 2017 127.86 129.00 127.05 127.70 3,044,007 +0.83(+0.65%)
Mar 23, 2017 126.20 127.25 126.01 126.87 2,197,390 +0.66(+0.52%)
Mar 22, 2017 124.60 126.94 124.51 126.21 3,477,250 +1.14(+0.91%)
Mar 21, 2017 126.64 127.24 124.96 125.07 3,105,349 -1.24(-0.98%)
Mar 20, 2017 126.99 128.09 125.79 126.31 3,320,867 -0.70(-0.55%)
Mar 17, 2017 128.45 130.30 126.94 127.01 8,749,926 +4.66(+3.81%)
Mar 16, 2017 123.25 123.60 121.53 122.35 4,035,291 +0.24(+0.20%)
Mar 15, 2017 122.00 122.42 120.90 122.11 2,395,614 +0.67(+0.55%)
Mar 14, 2017 121.65 121.99 120.62 121.44 1,507,522 -0.36(-0.30%)
Mar 13, 2017 121.11 121.96 120.89 121.80 1,805,125 +0.71(+0.59%)
Mar 10, 2017 120.57 121.37 120.24 121.09 2,211,585 +1.18(+0.98%)
Mar 09, 2017 119.82 120.26 119.11 119.91 1,984,205 +0.31(+0.26%)
Mar 08, 2017 120.21 120.66 119.35 119.60 2,963,009 -0.38(-0.32%)
Mar 07, 2017 120.06 120.69 119.69 119.98 1,872,495 -0.17(-0.14%)
Mar 06, 2017 119.73 120.48 119.37 120.15 1,979,700 +0.11(+0.09%)
Mar 03, 2017 119.83 120.13 119.48 120.04 1,361,060 +0.14(+0.12%)
Mar 02, 2017 120.09 120.12 119.28 119.90 1,817,031 -0.45(-0.37%)
Mar 01, 2017 119.24 120.57 118.38 120.35 2,356,481 +2.01(+1.70%)
Feb 28, 2017 118.83 118.84 118.02 118.34 2,008,016 -0.44(-0.37%)
Feb 27, 2017 119.02 119.20 118.07 118.78 1,550,440 -0.53(-0.44%)
Feb 24, 2017 118.30 119.32 117.83 119.31 1,942,492 +0.48(+0.40%)
Feb 23, 2017 120.10 120.15 118.03 118.83 2,382,033 -0.64(-0.54%)
Feb 22, 2017 119.67 119.89 118.85 119.47 1,982,021 -0.16(-0.13%)
Feb 21, 2017 119.73 120.17 119.37 119.63 2,032,259 -0.04(-0.03%)
Feb 17, 2017 119.67 119.67 119.67 0 +0.74(+0.62%)
Feb 16, 2017 118.84 119.47 118.47 118.93 1,649,392 +0.20(+0.17%)
Feb 15, 2017 117.33 119.09 117.07 118.73 1,695,306 +1.15(+0.98%)
Feb 14, 2017 117.65 117.79 116.67 117.58 1,556,662 -0.07(-0.06%)
Feb 13, 2017 117.03 117.94 116.20 117.65 1,910,376 +0.80(+0.68%)
Feb 10, 2017 116.51 116.94 115.03 116.85 2,612,905 +0.41(+0.35%)
Feb 09, 2017 116.26 116.90 116.02 116.44 1,688,862 +0.31(+0.27%)
Feb 08, 2017 115.00 116.38 114.45 116.13 2,591,686 +1.17(+1.02%)
Feb 07, 2017 114.83 115.19 114.54 114.96 1,643,454 +0.50(+0.44%)
Feb 06, 2017 114.68 114.82 113.29 114.46 3,067,371 -0.71(-0.62%)
Feb 03, 2017 113.55 115.45 113.42 115.17 2,507,874 +2.01(+1.78%)
Feb 02, 2017 112.82 113.58 112.27 113.16 1,695,724 -0.20(-0.18%)
Feb 01, 2017 113.31 113.64 112.68 113.36 1,859,067 -0.02(-0.02%)
Jan 31, 2017 113.22 113.75 112.69 113.38 1,713,173 -0.44(-0.39%)
Jan 30, 2017 113.22 113.87 112.26 113.82 2,173,063 -0.17(-0.15%)
Jan 27, 2017 113.07 114.01 112.75 113.99 1,696,857 +1.11(+0.98%)
Jan 26, 2017 113.79 114.44 112.73 112.88 2,745,699 -1.37(-1.20%)
Jan 25, 2017 113.77 114.57 113.29 114.25 4,116,601 +0.53(+0.47%)
Jan 24, 2017 111.46 114.17 111.34 113.72 3,654,574 +2.75(+2.48%)
Jan 23, 2017 110.71 111.92 110.30 110.97 2,574,083 +0.26(+0.23%)
Jan 20, 2017 110.02 110.81 109.57 110.71 3,179,186 +0.92(+0.84%)
Jan 19, 2017 108.63 109.98 108.04 109.79 3,090,509 +1.00(+0.92%)
Jan 18, 2017 108.50 109.17 107.53 108.79 2,536,925 +0.79(+0.73%)
Jan 17, 2017 107.79 108.05 107.06 108.00 1,697,769 -0.53(-0.49%)
Jan 13, 2017 108.53 108.53 108.53 0 -0.06(-0.06%)
Jan 12, 2017 107.99 108.74 107.16 108.59 1,617,882 -0.40(-0.37%)
Jan 11, 2017 108.23 109.05 108.00 108.99 1,783,953 +0.73(+0.67%)
Jan 10, 2017 108.57 108.79 107.61 108.26 3,080,871 -0.31(-0.29%)
Jan 09, 2017 107.96 108.79 107.56 108.57 2,925,319 +0.27(+0.25%)
Jan 06, 2017 105.98 108.43 105.25 108.30 2,626,352 +2.39(+2.26%)
Jan 05, 2017 104.13 106.02 103.77 105.91 2,504,162 +1.77(+1.70%)
Jan 04, 2017 103.74 104.37 103.50 104.14 1,712,309 +0.66(+0.64%)
Jan 03, 2017 103.43 104.03 102.81 103.48 2,277,933 +0.53(+0.51%)
Dec 30, 2016 102.95 102.95 102.95 0 -0.73(-0.70%)
Dec 29, 2016 103.63 104.39 103.41 103.68 1,094,982 -0.09(-0.09%)
Dec 28, 2016 104.83 105.16 103.50 103.77 1,742,924 -1.21(-1.15%)
Dec 27, 2016 105.00 105.90 104.86 104.98 1,047,446 -0.04(-0.04%)
Dec 23, 2016 105.02 105.02 105.02 0 +0.30(+0.29%)
Dec 22, 2016 105.12 105.15 103.95 104.72 1,717,345 -0.79(-0.75%)
Dec 21, 2016 105.74 106.06 104.48 105.51 2,520,947 -0.26(-0.25%)
Dec 20, 2016 105.50 105.88 104.77 105.77 2,194,517 +0.48(+0.46%)
Dec 19, 2016 103.57 106.08 103.41 105.29 3,566,267 +1.74(+1.68%)
Dec 16, 2016 107.80 107.80 101.91 103.55 8,949,417 -1.55(-1.47%)
Dec 15, 2016 106.33 106.48 104.60 105.10 5,657,123 -0.71(-0.67%)
Dec 14, 2016 106.30 106.79 105.44 105.81 3,213,352 -0.34(-0.32%)
Dec 13, 2016 105.74 107.60 105.62 106.15 3,360,550 +0.99(+0.94%)
Dec 12, 2016 104.62 105.24 103.52 105.16 2,711,574 +0.85(+0.81%)
Dec 09, 2016 104.00 104.50 103.42 104.31 2,620,553 +0.81(+0.78%)
Dec 08, 2016 103.36 104.07 102.54 103.50 1,852,118 +0.14(+0.14%)
Dec 07, 2016 100.89 103.51 100.89 103.36 2,728,942 +1.81(+1.78%)
Dec 06, 2016 101.99 101.99 100.71 101.55 2,679,865 -0.40(-0.39%)
Dec 05, 2016 100.46 102.52 100.16 101.95 2,319,328 +2.22(+2.23%)
Dec 02, 2016 99.52 100.14 98.00 99.73 3,514,407 +0.22(+0.22%)
Dec 01, 2016 102.82 102.92 98.87 99.51 5,120,834 -3.30(-3.21%)
Nov 30, 2016 104.99 105.46 102.80 102.81 3,398,066 -2.14(-2.04%)
Nov 29, 2016 104.27 105.98 104.26 104.95 2,353,061 +0.45(+0.43%)
Nov 28, 2016 104.81 105.15 104.09 104.50 1,541,150 -0.52(-0.50%)
Nov 25, 2016 104.17 105.03 103.90 105.02 938,191 +0.81(+0.78%)
Nov 23, 2016 104.21 104.21 104.21 0 -1.00(-0.95%)
Nov 22, 2016 105.85 106.36 105.04 105.21 1,703,124 -0.44(-0.42%)
Nov 21, 2016 105.56 106.14 105.14 105.65 1,805,856 +0.63(+0.60%)
Nov 18, 2016 106.19 106.80 104.72 105.02 2,358,168 -0.79(-0.75%)
Nov 17, 2016 103.77 105.93 103.48 105.81 2,603,388 +1.73(+1.66%)
Nov 16, 2016 103.61 104.40 102.96 104.08 2,459,464 +0.42(+0.41%)
Nov 15, 2016 103.14 104.76 102.55 103.66 2,561,039 +1.24(+1.21%)
Nov 14, 2016 104.12 104.49 101.77 102.42 3,040,483 -1.26(-1.22%)
Nov 11, 2016 103.62 104.47 102.62 103.68 3,833,663 -0.40(-0.38%)
Nov 10, 2016 108.08 108.26 103.86 104.08 7,301,654 -3.78(-3.50%)
Nov 09, 2016 105.55 108.05 104.52 107.86 3,650,448 -0.53(-0.49%)
Nov 08, 2016 108.68 109.16 107.93 108.39 2,453,769 -0.27(-0.25%)
Nov 07, 2016 107.66 108.97 107.37 108.66 2,729,881 +2.46(+2.32%)
Nov 04, 2016 105.85 107.09 105.60 106.20 2,587,537 -0.97(-0.91%)
Nov 03, 2016 106.54 108.16 106.48 107.17 3,666,957 +1.28(+1.21%)
Nov 02, 2016 106.85 106.95 105.57 105.89 2,140,266 -0.98(-0.92%)
Nov 01, 2016 107.79 107.97 106.04 106.87 1,951,512 -0.64(-0.60%)
Oct 31, 2016 108.02 108.29 107.04 107.51 1,678,352 -0.09(-0.08%)
Oct 28, 2016 107.08 108.32 107.05 107.60 1,931,143 +0.53(+0.50%)
Oct 27, 2016 108.47 108.66 106.69 107.07 2,393,908 -0.90(-0.83%)
Oct 26, 2016 108.74 108.82 107.59 107.97 1,623,670 -1.06(-0.97%)
Oct 25, 2016 110.76 110.77 108.95 109.03 1,713,140 -1.78(-1.61%)
Oct 24, 2016 109.63 111.09 109.35 110.81 2,014,943 +1.78(+1.63%)
Oct 21, 2016 108.51 109.16 107.63 109.03 1,838,305 +0.00(+0.00%)
Oct 20, 2016 108.41 109.38 107.55 109.03 1,819,833 +0.64(+0.59%)
Oct 19, 2016 108.81 108.89 108.15 108.39 1,282,176 -0.03(-0.03%)
Oct 18, 2016 108.44 108.82 108.01 108.42 1,312,435 +0.93(+0.87%)
Oct 17, 2016 108.00 108.28 107.39 107.49 1,136,503 -0.35(-0.32%)
Oct 14, 2016 108.19 109.10 107.82 107.84 1,968,363 -0.17(-0.16%)
Oct 13, 2016 107.13 108.13 106.53 108.01 1,588,510 -0.04(-0.04%)
Oct 12, 2016 108.42 108.42 106.82 108.05 1,464,448 +0.68(+0.63%)
Oct 11, 2016 109.00 109.20 107.04 107.37 1,970,947 -1.87(-1.71%)
Oct 10, 2016 109.15 110.13 109.15 109.24 1,581,880 +0.60(+0.55%)
Oct 07, 2016 109.07 109.07 107.60 108.64 1,412,707 +0.08(+0.07%)
Oct 06, 2016 108.72 109.27 108.14 108.56 1,590,828 -0.24(-0.22%)
Oct 05, 2016 108.57 109.33 108.32 108.80 1,854,957 +0.41(+0.38%)
Oct 04, 2016 108.52 108.94 107.85 108.39 1,394,021 -0.06(-0.06%)
Oct 03, 2016 108.41 108.96 108.16 108.45 1,553,774 -0.09(-0.08%)
Sep 30, 2016 108.15 108.84 107.44 108.54 3,484,214 +0.74(+0.69%)
Sep 29, 2016 109.50 109.57 107.55 107.80 2,436,870 -1.69(-1.54%)
Sep 28, 2016 109.48 109.68 108.82 109.49 2,739,836 -0.21(-0.19%)
Sep 27, 2016 106.99 109.76 106.74 109.70 3,529,674 +2.44(+2.27%)
Sep 26, 2016 106.91 107.57 106.53 107.26 2,342,661 -0.21(-0.20%)
Sep 23, 2016 107.21 108.00 106.79 107.47 3,087,239 -0.45(-0.42%)
Sep 22, 2016 107.46 108.50 107.01 107.92 3,960,346 +0.14(+0.13%)
Sep 21, 2016 106.54 108.22 105.92 107.78 8,763,944 +7.16(+7.12%)
Sep 20, 2016 100.16 100.90 99.72 100.62 4,078,038 +0.94(+0.94%)
Sep 19, 2016 99.21 100.21 99.02 99.68 3,307,290 +0.75(+0.76%)
Sep 16, 2016 99.26 99.54 98.32 98.93 3,700,615 -0.69(-0.69%)
Sep 15, 2016 98.84 100.04 98.49 99.62 3,094,979 +0.83(+0.84%)
Sep 14, 2016 98.95 99.55 98.49 98.79 2,028,975 +0.02(+0.02%)
Sep 13, 2016 99.92 99.92 97.87 98.77 3,797,564 -1.55(-1.55%)
Sep 12, 2016 99.18 100.50 99.00 100.32 2,882,638 +0.94(+0.95%)
Sep 09, 2016 100.97 101.28 99.38 99.38 3,379,338 -2.50(-2.45%)
Sep 08, 2016 102.77 102.97 101.62 101.88 2,110,629 -1.12(-1.09%)
Sep 07, 2016 103.47 103.51 102.58 103.00 1,386,851 -0.50(-0.48%)
Sep 06, 2016 103.33 103.74 103.09 103.50 1,585,082 -0.07(-0.07%)
Sep 02, 2016 103.49 103.57 103.57 103.57 1,715,400 +0.67(+0.65%)
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.