Adobe Systems (NQ: ADBE )

622.71 USD -8.13 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 95.07 93.94 93.94 93.94 1,454,000 -1.34(-1.41%)
Dec 30, 2015 95.19 96.02 95.00 95.28 1,153,716 -0.05(-0.05%)
Dec 29, 2015 94.60 95.90 94.60 95.33 1,123,828 +1.13(+1.20%)
Dec 28, 2015 93.79 94.30 93.23 94.20 1,027,064 -0.10(-0.11%)
Dec 24, 2015 94.45 94.30 94.30 94.30 602,500 -0.40(-0.42%)
Dec 23, 2015 94.42 94.99 93.53 94.70 1,526,404 +0.88(+0.94%)
Dec 22, 2015 91.94 93.95 91.63 93.82 1,869,926 +2.20(+2.40%)
Dec 21, 2015 92.16 92.69 90.81 91.62 2,663,575 +0.31(+0.34%)
Dec 18, 2015 93.73 93.92 91.30 91.31 5,314,241 -2.89(-3.07%)
Dec 17, 2015 95.70 96.42 94.19 94.20 3,069,416 -1.36(-1.42%)
Dec 16, 2015 94.41 95.66 93.61 95.56 2,612,259 +1.54(+1.64%)
Dec 15, 2015 93.98 95.79 93.72 94.02 4,099,757 +0.76(+0.81%)
Dec 14, 2015 91.71 93.31 91.04 93.26 3,792,244 +1.84(+2.01%)
Dec 11, 2015 92.51 93.65 90.12 91.42 8,315,042 +2.46(+2.77%)
Dec 10, 2015 90.41 90.43 88.51 88.96 4,729,033 -0.60(-0.67%)
Dec 09, 2015 91.04 91.79 88.95 89.56 3,333,415 -2.16(-2.35%)
Dec 08, 2015 89.22 92.09 88.96 91.72 3,372,756 +2.12(+2.37%)
Dec 07, 2015 92.56 92.88 89.21 89.60 3,958,584 -2.98(-3.22%)
Dec 04, 2015 90.13 92.82 90.13 92.58 2,980,839 +2.67(+2.97%)
Dec 03, 2015 91.97 92.76 89.72 89.91 2,425,554 -2.11(-2.29%)
Dec 02, 2015 92.52 92.85 91.68 92.02 1,904,456 -0.53(-0.57%)
Dec 01, 2015 92.01 92.58 91.10 92.55 1,545,105 +1.09(+1.19%)
Nov 30, 2015 92.41 92.66 91.13 91.46 2,379,929 -0.71(-0.77%)
Nov 27, 2015 91.86 92.57 91.77 92.17 632,970 +0.40(+0.44%)
Nov 25, 2015 92.30 91.77 91.77 91.77 1,117,800 -0.23(-0.25%)
Nov 24, 2015 91.14 92.22 90.09 92.00 2,040,434 +0.04(+0.04%)
Nov 23, 2015 91.82 92.37 91.27 91.96 1,570,368 +0.15(+0.16%)
Nov 20, 2015 92.33 92.50 91.22 91.81 2,134,505 +0.05(+0.05%)
Nov 19, 2015 91.52 92.13 91.28 91.76 2,413,919 +0.49(+0.54%)
Nov 18, 2015 90.31 91.39 89.47 91.27 1,453,497 +0.98(+1.09%)
Nov 17, 2015 89.96 91.29 89.87 90.29 1,736,480 +0.53(+0.58%)
Nov 16, 2015 89.66 89.80 88.00 89.76 2,198,456 +0.75(+0.84%)
Nov 13, 2015 90.95 90.95 88.79 89.02 1,831,380 -1.82(-2.00%)
Nov 12, 2015 91.08 91.88 90.74 90.84 2,458,777 -0.37(-0.41%)
Nov 11, 2015 90.68 91.47 90.25 91.21 2,361,580 +0.93(+1.03%)
Nov 10, 2015 89.56 90.31 88.99 90.28 1,943,618 +0.48(+0.53%)
Nov 09, 2015 90.24 90.49 88.99 89.80 1,705,162 -0.89(-0.98%)
Nov 06, 2015 90.07 90.79 88.97 90.69 2,004,247 +0.14(+0.15%)
Nov 05, 2015 91.50 91.87 89.79 90.55 1,836,070 -0.46(-0.51%)
Nov 04, 2015 90.34 91.34 90.21 91.01 1,873,680 +0.65(+0.72%)
Nov 03, 2015 89.59 90.74 88.92 90.36 2,102,228 +0.45(+0.50%)
Nov 02, 2015 89.03 90.54 88.47 89.91 2,904,654 +1.25(+1.41%)
Oct 30, 2015 87.99 89.49 87.90 88.66 2,131,604 +0.54(+0.61%)
Oct 29, 2015 88.26 88.50 87.51 88.12 1,623,429 -0.38(-0.43%)
Oct 28, 2015 88.44 88.83 87.58 88.50 3,206,706 +0.45(+0.51%)
Oct 27, 2015 88.65 88.85 87.81 88.05 2,593,588 -0.79(-0.89%)
Oct 26, 2015 87.91 89.70 87.61 88.84 2,375,718 +0.98(+1.12%)
Oct 23, 2015 89.00 89.44 87.44 87.86 6,744,138 -0.60(-0.68%)
Oct 22, 2015 86.56 88.83 86.56 88.46 3,547,138 +2.33(+2.71%)
Oct 21, 2015 87.22 87.57 85.87 86.13 2,901,500 -0.71(-0.82%)
Oct 20, 2015 88.15 88.65 86.44 86.84 2,694,218 -1.56(-1.76%)
Oct 19, 2015 88.15 88.49 87.03 88.40 3,353,922 -0.27(-0.30%)
Oct 16, 2015 87.17 89.04 86.18 88.67 5,332,073 +1.90(+2.19%)
Oct 15, 2015 84.19 86.86 84.09 86.77 4,381,865 +2.97(+3.54%)
Oct 14, 2015 84.00 84.73 83.40 83.80 2,391,210 +0.15(+0.18%)
Oct 13, 2015 83.32 84.64 83.31 83.65 1,992,787 -0.27(-0.32%)
Oct 12, 2015 83.66 84.84 83.23 83.92 2,707,166 +0.10(+0.12%)
Oct 09, 2015 82.41 83.90 81.99 83.82 3,774,304 +1.56(+1.90%)
Oct 08, 2015 80.45 82.48 80.20 82.26 4,596,042 +1.61(+2.00%)
Oct 07, 2015 82.20 83.10 79.02 80.65 14,474,130 -4.50(-5.28%)
Oct 06, 2015 85.60 86.00 84.84 85.15 4,249,028 -0.69(-0.80%)
Oct 05, 2015 84.80 86.31 84.49 85.84 4,204,771 +1.85(+2.20%)
Oct 02, 2015 82.21 84.01 81.29 83.99 3,402,556 +0.24(+0.29%)
Oct 01, 2015 82.42 83.77 81.57 83.75 3,407,657 +1.53(+1.86%)
Sep 30, 2015 80.88 82.37 80.38 82.22 3,653,750 +2.39(+2.99%)
Sep 29, 2015 80.52 80.58 79.09 79.83 3,126,333 -0.69(-0.86%)
Sep 28, 2015 82.88 83.00 80.03 80.52 3,435,322 -2.61(-3.14%)
Sep 25, 2015 84.71 84.72 82.58 83.13 3,736,860 -0.78(-0.93%)
Sep 24, 2015 85.07 85.37 83.36 83.91 4,463,720 -1.59(-1.86%)
Sep 23, 2015 84.92 85.99 84.05 85.50 4,007,659 +0.84(+0.99%)
Sep 22, 2015 81.98 84.83 81.77 84.66 6,336,486 +1.34(+1.61%)
Sep 21, 2015 81.42 83.69 81.42 83.32 4,919,715 +2.07(+2.55%)
Sep 18, 2015 78.54 84.95 78.16 81.25 16,424,002 +0.94(+1.17%)
Sep 17, 2015 80.45 81.88 79.70 80.31 4,885,601 -0.22(-0.27%)
Sep 16, 2015 79.51 80.67 79.32 80.53 2,509,817 +1.00(+1.26%)
Sep 15, 2015 78.61 80.11 78.30 79.53 3,436,283 +1.07(+1.36%)
Sep 14, 2015 79.35 79.41 78.28 78.46 2,545,884 -0.73(-0.92%)
Sep 11, 2015 78.44 79.23 77.94 79.19 2,913,733 +0.49(+0.62%)
Sep 10, 2015 78.63 78.97 78.01 78.70 3,541,000 +0.18(+0.23%)
Sep 09, 2015 80.79 81.51 78.23 78.52 2,460,260 -1.26(-1.58%)
Sep 08, 2015 78.64 79.91 78.13 79.78 2,670,642 +2.89(+3.76%)
Sep 04, 2015 76.99 76.89 76.89 76.89 2,326,500 -1.43(-1.83%)
Sep 03, 2015 77.60 79.55 77.36 78.32 3,480,072 +1.07(+1.39%)
Sep 02, 2015 77.00 77.33 75.54 77.25 3,533,790 +1.26(+1.66%)
Sep 01, 2015 77.07 77.82 75.63 75.99 3,206,418 -2.58(-3.28%)
Aug 31, 2015 79.38 79.70 78.30 78.57 2,313,076 -0.83(-1.05%)
Aug 28, 2015 78.42 79.45 77.75 79.40 3,316,397 +0.49(+0.62%)
Aug 27, 2015 78.41 79.28 77.39 78.91 5,197,157 +1.58(+2.04%)
Aug 26, 2015 76.14 77.61 74.56 77.33 4,243,590 +2.76(+3.70%)
Aug 25, 2015 77.02 78.33 74.47 74.57 7,465,351 +0.30(+0.40%)
Aug 24, 2015 75.00 77.82 71.33 74.27 6,938,457 -4.60(-5.83%)
Aug 21, 2015 81.94 82.16 78.87 78.87 6,807,377 -3.82(-4.62%)
Aug 20, 2015 84.66 84.90 82.69 82.69 3,108,772 -2.79(-3.26%)
Aug 19, 2015 86.12 86.47 85.21 85.48 2,461,363 -0.97(-1.12%)
Aug 18, 2015 86.98 87.25 86.03 86.45 1,468,312 -0.32(-0.37%)
Aug 17, 2015 86.00 86.78 84.90 86.77 1,788,317 +0.65(+0.75%)
Aug 14, 2015 83.96 86.38 83.96 86.12 2,610,165 +1.81(+2.15%)
Aug 13, 2015 83.82 84.83 83.00 84.31 1,963,567 +0.49(+0.58%)
Aug 12, 2015 83.16 84.14 82.08 83.82 2,218,544 -0.08(-0.10%)
Aug 11, 2015 84.06 84.86 83.06 83.90 3,103,220 +0.28(+0.33%)
Aug 10, 2015 83.39 83.92 83.19 83.62 1,999,640 +0.93(+1.12%)
Aug 07, 2015 81.87 82.92 81.48 82.69 1,990,308 +0.50(+0.61%)
Aug 06, 2015 83.47 83.63 82.07 82.19 2,272,316 -1.19(-1.43%)
Aug 05, 2015 82.78 84.12 82.17 83.38 1,773,755 +1.32(+1.61%)
Aug 04, 2015 81.43 82.18 81.17 82.06 1,375,432 +0.66(+0.81%)
Aug 03, 2015 82.18 82.26 80.70 81.40 2,073,885 -0.59(-0.72%)
Jul 31, 2015 81.80 82.82 81.37 81.99 2,893,613 +0.70(+0.86%)
Jul 30, 2015 79.90 81.80 79.20 81.29 2,072,732 +1.04(+1.30%)
Jul 29, 2015 80.07 80.54 79.56 80.25 2,178,014 -0.34(-0.42%)
Jul 28, 2015 80.07 80.65 79.13 80.59 2,681,012 +0.66(+0.83%)
Jul 27, 2015 80.53 80.70 79.73 79.93 2,762,686 -1.05(-1.30%)
Jul 24, 2015 81.00 81.36 80.54 80.98 3,575,251 +0.34(+0.42%)
Jul 23, 2015 80.80 81.40 80.48 80.64 2,579,457 -0.09(-0.11%)
Jul 22, 2015 81.38 81.75 80.65 80.73 2,601,230 -0.46(-0.57%)
Jul 21, 2015 81.80 82.10 81.01 81.19 3,916,364 -0.90(-1.10%)
Jul 20, 2015 82.00 82.18 81.45 82.09 1,995,809 -0.01(-0.01%)
Jul 17, 2015 82.17 82.73 81.48 82.10 2,402,732 -0.42(-0.51%)
Jul 16, 2015 82.65 82.67 82.20 82.52 2,058,116 +0.40(+0.49%)
Jul 15, 2015 82.20 82.32 81.71 82.12 3,214,918 +0.23(+0.28%)
Jul 14, 2015 81.67 82.35 81.24 81.89 4,428,123 +0.45(+0.55%)
Jul 13, 2015 81.09 81.66 80.82 81.44 4,597,216 +0.85(+1.05%)
Jul 10, 2015 81.50 81.50 80.47 80.59 3,025,163 +0.12(+0.15%)
Jul 09, 2015 80.74 81.67 80.41 80.47 3,068,877 +0.48(+0.60%)
Jul 08, 2015 79.95 80.52 79.40 79.99 4,157,628 -0.60(-0.74%)
Jul 07, 2015 80.77 81.00 78.94 80.59 2,781,935 +0.09(+0.11%)
Jul 06, 2015 80.02 81.19 80.00 80.50 2,590,913 -0.25(-0.31%)
Jul 02, 2015 81.19 80.75 80.75 80.75 2,200,900 -0.19(-0.24%)
Jul 01, 2015 81.57 81.92 80.71 80.94 2,944,498 -0.07(-0.08%)
Jun 30, 2015 82.19 82.34 80.95 81.01 4,086,360 -0.27(-0.33%)
Jun 29, 2015 81.22 82.06 81.15 81.28 4,060,269 -1.46(-1.76%)
Jun 26, 2015 84.22 84.22 82.26 82.74 5,914,717 -1.20(-1.43%)
Jun 25, 2015 83.82 84.27 83.49 83.94 3,052,804 +0.54(+0.65%)
Jun 24, 2015 83.22 84.36 82.97 83.40 4,311,199 -0.15(-0.18%)
Jun 23, 2015 82.17 83.77 82.10 83.55 4,944,875 +1.27(+1.54%)
Jun 22, 2015 80.00 82.66 79.85 82.28 5,829,955 +2.58(+3.24%)
Jun 19, 2015 79.41 79.94 79.06 79.70 3,155,595 +0.31(+0.39%)
Jun 18, 2015 77.82 79.94 77.82 79.39 3,858,561 +1.48(+1.90%)
Jun 17, 2015 79.50 80.00 77.74 77.91 6,464,247 -2.03(-2.54%)
Jun 16, 2015 78.93 80.43 78.83 79.94 3,577,136 +1.04(+1.32%)
Jun 15, 2015 79.17 79.23 78.35 78.90 2,459,672 -0.96(-1.20%)
Jun 12, 2015 79.33 80.26 79.06 79.86 1,794,851 +0.21(+0.26%)
Jun 11, 2015 79.81 80.29 79.42 79.65 1,918,251 +0.09(+0.11%)
Jun 10, 2015 78.18 79.70 77.99 79.56 1,775,952 +1.66(+2.13%)
Jun 09, 2015 77.88 78.05 76.95 77.90 2,100,935 -0.26(-0.33%)
Jun 08, 2015 78.90 79.18 77.90 78.16 1,621,644 -0.70(-0.89%)
Jun 05, 2015 78.64 79.39 78.38 78.86 1,325,884 +0.11(+0.14%)
Jun 04, 2015 79.86 80.38 78.64 78.75 1,659,256 -1.38(-1.72%)
Jun 03, 2015 79.93 80.34 79.44 80.13 1,972,025 +0.31(+0.39%)
Jun 02, 2015 79.70 80.22 79.35 79.82 1,533,956 -0.05(-0.06%)
Jun 01, 2015 79.50 79.95 78.59 79.87 2,288,815 +0.78(+0.99%)
May 29, 2015 79.89 79.99 78.94 79.09 3,288,029 -0.93(-1.16%)
May 28, 2015 80.17 80.42 79.75 80.01 1,248,364 -0.15(-0.18%)
May 27, 2015 79.55 80.32 79.27 80.16 1,671,821 +0.80(+1.00%)
May 26, 2015 79.91 79.99 78.84 79.36 2,080,661 -0.68(-0.84%)
May 22, 2015 80.34 80.04 80.04 80.04 1,824,800 -0.52(-0.65%)
May 21, 2015 79.54 80.74 79.19 80.56 2,761,264 +0.95(+1.19%)
May 20, 2015 79.57 79.90 78.91 79.61 2,639,039 -0.01(-0.01%)
May 19, 2015 79.75 79.93 79.37 79.62 2,065,598 +0.21(+0.26%)
May 18, 2015 78.69 79.53 78.40 79.41 1,436,008 +0.49(+0.62%)
May 15, 2015 80.00 80.00 78.62 78.92 2,676,185 -0.51(-0.64%)
May 14, 2015 77.64 79.81 77.10 79.43 3,068,066 +2.35(+3.05%)
May 13, 2015 76.60 77.48 76.53 77.08 1,830,543 +0.51(+0.67%)
May 12, 2015 76.26 76.90 75.30 76.57 2,082,578 -0.22(-0.28%)
May 11, 2015 76.32 77.34 76.07 76.79 2,140,410 +0.48(+0.62%)
May 08, 2015 75.28 76.52 75.05 76.31 1,585,632 +1.58(+2.11%)
May 07, 2015 74.40 74.84 74.17 74.73 2,010,135 +0.25(+0.34%)
May 06, 2015 75.08 75.47 73.96 74.48 1,997,335 -0.52(-0.69%)
May 05, 2015 75.35 75.63 74.75 75.00 2,052,192 -0.85(-1.12%)
May 04, 2015 76.43 76.99 75.82 75.85 1,655,632 -0.58(-0.76%)
May 01, 2015 76.29 76.67 75.66 76.43 1,745,421 +0.37(+0.49%)
Apr 30, 2015 76.40 77.24 75.31 76.06 2,109,174 -0.59(-0.77%)
Apr 29, 2015 75.61 77.26 75.46 76.65 2,423,665 +0.63(+0.83%)
Apr 28, 2015 76.34 77.09 75.87 76.02 1,698,227 -0.53(-0.69%)
Apr 27, 2015 76.84 77.29 76.36 76.55 1,653,200 +0.01(+0.01%)
Apr 24, 2015 76.41 77.21 75.84 76.54 1,831,099 +0.02(+0.03%)
Apr 23, 2015 75.08 76.80 75.00 76.52 1,714,116 +1.02(+1.35%)
Apr 22, 2015 74.68 75.52 74.63 75.50 1,523,834 +0.88(+1.18%)
Apr 21, 2015 74.31 74.88 74.21 74.62 1,894,585 +0.70(+0.95%)
Apr 20, 2015 73.42 74.30 73.42 73.92 1,688,291 +0.77(+1.05%)
Apr 17, 2015 74.38 74.55 72.78 73.15 3,856,527 -2.00(-2.66%)
Apr 16, 2015 75.41 75.69 75.10 75.15 2,069,782 -0.88(-1.16%)
Apr 15, 2015 76.09 76.50 75.90 76.03 1,355,474 +0.08(+0.11%)
Apr 14, 2015 76.02 76.60 75.59 75.95 1,924,755 -0.07(-0.09%)
Apr 13, 2015 76.44 77.00 75.89 76.02 1,230,003 -0.51(-0.67%)
Apr 10, 2015 76.30 76.63 76.00 76.53 1,801,204 +0.20(+0.26%)
Apr 09, 2015 75.62 76.35 75.21 76.33 1,556,186 +0.89(+1.18%)
Apr 08, 2015 75.68 76.35 75.12 75.44 1,938,515 -0.21(-0.28%)
Apr 07, 2015 76.07 76.68 75.62 75.65 2,601,250 -0.58(-0.76%)
Apr 06, 2015 75.13 76.65 74.75 76.23 2,556,459 +0.55(+0.73%)
Apr 02, 2015 75.17 75.68 75.68 75.68 2,158,400 +0.61(+0.81%)
Apr 01, 2015 73.61 75.10 73.04 75.07 3,975,836 +1.13(+1.53%)
Mar 31, 2015 73.11 74.60 72.94 73.94 2,555,952 +0.34(+0.46%)
Mar 30, 2015 73.51 73.86 73.10 73.60 1,880,790 +0.29(+0.40%)
Mar 27, 2015 72.72 73.46 72.56 73.31 2,085,213 +0.34(+0.47%)
Mar 26, 2015 72.43 73.36 72.12 72.97 2,965,546 -0.16(-0.22%)
Mar 25, 2015 75.50 75.52 73.12 73.13 3,444,525 -2.32(-3.07%)
Mar 24, 2015 76.11 76.42 75.38 75.45 2,782,843 -0.90(-1.18%)
Mar 23, 2015 77.11 77.30 76.34 76.35 1,754,089 -1.01(-1.31%)
Mar 20, 2015 77.67 77.96 76.81 77.36 3,577,649 +0.22(+0.29%)
Mar 19, 2015 76.48 77.38 75.29 77.14 3,519,003 +0.25(+0.33%)
Mar 18, 2015 75.50 78.32 74.75 76.89 10,509,371 -2.77(-3.48%)
Mar 17, 2015 78.22 79.87 78.18 79.66 5,706,509 +1.33(+1.70%)
Mar 16, 2015 78.21 78.59 77.80 78.33 1,851,017 +0.71(+0.91%)
Mar 13, 2015 77.18 78.06 76.62 77.62 2,202,818 +0.22(+0.28%)
Mar 12, 2015 76.14 77.44 75.97 77.40 1,682,776 +1.39(+1.83%)
Mar 11, 2015 75.91 76.78 75.68 76.01 1,692,240 +0.01(+0.01%)
Mar 10, 2015 77.25 77.29 75.99 76.00 2,621,218 -1.93(-2.47%)
Mar 09, 2015 77.76 78.24 77.43 77.93 2,010,928 +0.38(+0.49%)
Mar 06, 2015 78.19 78.50 77.05 77.55 2,537,112 -1.07(-1.36%)
Mar 05, 2015 77.60 78.71 77.30 78.62 1,850,110 +0.99(+1.28%)
Mar 04, 2015 78.71 78.99 77.13 77.63 2,393,581 -1.36(-1.72%)
Mar 03, 2015 79.63 79.99 78.97 78.99 1,617,017 -0.80(-1.00%)
Mar 02, 2015 79.14 79.79 78.71 79.79 1,497,669 +0.69(+0.87%)
Feb 27, 2015 79.24 80.30 78.93 79.10 3,115,789 +0.14(+0.18%)
Feb 26, 2015 78.32 79.07 78.02 78.96 1,545,940 +0.89(+1.14%)
Feb 25, 2015 77.76 78.44 77.47 78.07 1,256,415 +0.39(+0.50%)
Feb 24, 2015 78.03 78.03 77.08 77.68 1,954,329 -0.42(-0.54%)
Feb 23, 2015 78.65 78.69 77.79 78.10 1,455,823 -0.45(-0.57%)
Feb 20, 2015 77.76 78.56 77.20 78.55 1,626,881 +0.82(+1.05%)
Feb 19, 2015 77.42 77.94 77.20 77.73 1,556,077 +0.00(+0.00%)
Feb 18, 2015 77.02 78.00 76.80 77.73 1,683,362 +0.60(+0.78%)
Feb 17, 2015 76.67 77.22 76.31 77.13 1,986,617 +0.62(+0.81%)
Feb 13, 2015 74.98 76.51 76.51 76.51 3,819,300 +1.92(+2.57%)
Feb 12, 2015 73.60 74.75 73.31 74.59 2,243,474 +1.58(+2.16%)
Feb 11, 2015 72.78 73.14 72.35 73.01 1,600,855 +0.25(+0.34%)
Feb 10, 2015 72.94 73.19 72.11 72.76 1,696,213 +0.43(+0.59%)
Feb 09, 2015 72.09 72.98 72.04 72.33 1,628,899 -0.21(-0.29%)
Feb 06, 2015 73.18 73.62 72.24 72.54 1,367,371 -0.56(-0.77%)
Feb 05, 2015 72.47 73.18 72.32 73.10 1,438,782 +0.82(+1.13%)
Feb 04, 2015 71.79 72.62 71.78 72.28 2,165,414 +0.36(+0.50%)
Feb 03, 2015 71.54 71.97 71.00 71.92 1,555,876 +0.81(+1.14%)
Feb 02, 2015 70.44 71.20 69.04 71.11 2,380,959 +0.98(+1.40%)
Jan 30, 2015 71.32 71.49 70.06 70.13 2,331,834 -1.51(-2.11%)
Jan 29, 2015 70.03 71.82 69.81 71.64 2,538,051 +1.39(+1.98%)
Jan 28, 2015 71.54 71.84 70.07 70.25 2,281,065 -1.21(-1.69%)
Jan 27, 2015 71.71 72.36 71.48 71.46 1,798,640 -1.28(-1.76%)
Jan 26, 2015 72.61 73.15 71.68 72.74 3,593,663 -1.32(-1.78%)
Jan 23, 2015 73.44 74.40 73.06 74.06 1,851,700 +0.58(+0.79%)
Jan 22, 2015 71.90 73.65 70.90 73.48 2,178,508 +1.94(+2.71%)
Jan 21, 2015 71.16 71.89 70.37 71.54 1,787,889 +0.05(+0.07%)
Jan 20, 2015 71.79 71.99 70.58 71.49 1,592,770 -0.24(-0.33%)
Jan 16, 2015 70.03 71.85 70.03 71.73 2,375,295 +1.44(+2.05%)
Jan 15, 2015 71.71 71.75 70.16 70.29 2,839,158 +0.30(+0.43%)
Jan 14, 2015 69.88 70.40 68.98 69.99 1,886,635 -0.60(-0.85%)
Jan 13, 2015 71.95 72.96 69.95 70.59 2,103,821 -0.53(-0.75%)
Jan 12, 2015 72.13 72.26 70.75 71.12 1,328,577 -0.72(-1.00%)
Jan 09, 2015 72.89 73.13 71.63 71.84 1,730,255 -1.08(-1.47%)
Jan 08, 2015 71.40 73.06 71.31 72.92 2,612,677 +1.81(+2.54%)
Jan 07, 2015 70.77 71.29 70.42 71.11 2,378,276 +0.58(+0.82%)
Jan 06, 2015 71.95 72.10 69.88 70.53 2,895,356 -1.45(-2.01%)
Jan 05, 2015 72.21 72.43 71.57 71.98 2,405,286 -0.36(-0.50%)
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.