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 (%)
Mar 31, 2021 469.70 482.41 468.70 475.37 3,155,763 +9.91(+2.13%)
Mar 30, 2021 462.58 469.09 461.50 465.46 2,436,518 -3.86(-0.82%)
Mar 29, 2021 469.03 472.00 462.50 469.32 3,142,000 +0.23(+0.05%)
Mar 26, 2021 450.25 469.77 449.05 469.09 3,615,800 +18.10(+4.01%)
Mar 25, 2021 448.33 456.87 445.41 450.99 3,201,427 -0.52(-0.12%)
Mar 24, 2021 464.76 465.61 448.34 451.51 5,213,228 -8.69(-1.89%)
Mar 23, 2021 457.35 466.88 456.41 460.20 5,310,097 +7.79(+1.72%)
Mar 22, 2021 444.86 457.82 444.86 452.41 2,943,532 +10.91(+2.47%)
Mar 19, 2021 439.18 444.50 438.14 441.50 3,923,800 +2.32(+0.53%)
Mar 18, 2021 443.16 446.86 438.50 439.18 2,932,483 -11.83(-2.62%)
Mar 17, 2021 445.44 453.94 441.02 451.01 2,502,661 +0.47(+0.10%)
Mar 16, 2021 452.01 457.41 449.67 450.54 2,618,442 +2.95(+0.66%)
Mar 15, 2021 444.40 447.79 437.77 447.59 2,508,567 +3.29(+0.74%)
Mar 12, 2021 443.45 445.89 438.60 444.30 2,183,000 -6.76(-1.50%)
Mar 11, 2021 448.14 454.07 447.31 451.06 2,761,769 +14.05(+3.22%)
Mar 10, 2021 445.52 448.46 436.82 437.01 2,746,254 -2.17(-0.49%)
Mar 09, 2021 437.84 442.75 436.00 439.18 3,923,974 +17.98(+4.27%)
Mar 08, 2021 439.76 440.99 420.78 421.20 3,883,507 -19.63(-4.45%)
Mar 05, 2021 444.88 444.95 423.71 440.83 4,614,900 +1.77(+0.40%)
Mar 04, 2021 446.45 457.53 437.63 439.06 4,482,613 -9.39(-2.09%)
Mar 03, 2021 463.22 464.68 448.09 448.45 2,803,966 -18.14(-3.89%)
Mar 02, 2021 473.03 473.80 463.46 466.59 2,210,355 -2.98(-0.63%)
Mar 01, 2021 465.68 470.50 462.65 469.57 2,358,563 +9.90(+2.15%)
Feb 26, 2021 462.80 467.32 456.01 459.67 3,154,800 +0.51(+0.11%)
Feb 25, 2021 471.24 476.31 456.01 459.16 3,249,460 -17.46(-3.66%)
Feb 24, 2021 463.49 477.35 460.29 476.62 3,389,750 +8.82(+1.89%)
Feb 23, 2021 460.03 471.44 450.12 467.80 4,163,075 +0.47(+0.10%)
Feb 22, 2021 470.48 472.10 466.66 467.33 2,509,119 -11.79(-2.46%)
Feb 19, 2021 487.16 488.65 476.10 479.12 2,720,700 -9.25(-1.89%)
Feb 18, 2021 486.32 489.80 480.00 488.37 1,803,218 -2.86(-0.58%)
Feb 17, 2021 495.41 495.55 485.51 491.23 2,113,082 -10.41(-2.08%)
Feb 16, 2021 500.00 506.51 497.60 501.64 1,845,923 +2.80(+0.56%)
Feb 12, 2021 495.16 499.36 491.76 498.84 1,450,600 +2.22(+0.45%)
Feb 11, 2021 494.53 497.00 491.08 496.62 1,609,148 +3.95(+0.80%)
Feb 10, 2021 499.17 499.99 490.27 492.67 1,763,546 -3.38(-0.68%)
Feb 09, 2021 495.00 497.95 492.01 496.05 1,569,934 +2.29(+0.46%)
Feb 08, 2021 494.26 497.86 489.21 493.76 1,726,756 +1.64(+0.33%)
Feb 05, 2021 490.92 495.10 488.00 492.12 1,675,100 +2.74(+0.56%)
Feb 04, 2021 484.22 489.88 481.92 489.38 2,004,034 +7.46(+1.55%)
Feb 03, 2021 487.09 488.85 479.17 481.92 2,145,333 -3.01(-0.62%)
Feb 02, 2021 473.65 487.37 472.55 484.93 3,019,798 +14.93(+3.18%)
Feb 01, 2021 462.28 474.80 459.82 470.00 2,554,344 +11.23(+2.45%)
Jan 29, 2021 462.17 465.00 455.11 458.77 3,061,100 -6.90(-1.48%)
Jan 28, 2021 459.07 475.02 459.07 465.67 2,999,102 +5.67(+1.23%)
Jan 27, 2021 471.08 473.67 455.07 460.00 3,581,750 -16.28(-3.42%)
Jan 26, 2021 473.73 477.22 467.76 476.28 2,355,286 +2.84(+0.60%)
Jan 25, 2021 474.51 477.70 463.98 473.44 2,696,984 +1.00(+0.21%)
Jan 22, 2021 472.50 476.35 470.61 472.44 2,534,200 +0.42(+0.09%)
Jan 21, 2021 470.26 474.69 466.10 472.02 2,768,682 +2.29(+0.49%)
Jan 20, 2021 462.73 472.39 458.77 469.73 3,857,836 +13.23(+2.90%)
Jan 19, 2021 461.17 461.59 453.34 456.50 4,412,616 -1.58(-0.34%)
Jan 15, 2021 462.50 467.88 457.49 458.08 3,200,300 -5.19(-1.12%)
Jan 14, 2021 472.41 473.55 462.20 463.27 3,507,342 -8.78(-1.86%)
Jan 13, 2021 472.00 477.85 469.30 472.05 2,104,869 +0.40(+0.08%)
Jan 12, 2021 474.41 475.00 464.00 471.65 2,964,513 -2.59(-0.55%)
Jan 11, 2021 481.99 482.59 471.30 474.24 2,382,437 -10.86(-2.24%)
Jan 08, 2021 480.00 485.54 477.21 485.10 2,266,100 +7.36(+1.54%)
Jan 07, 2021 471.00 479.64 468.25 477.74 2,897,652 +11.43(+2.45%)
Jan 06, 2021 474.10 475.87 466.00 466.31 4,154,334 -19.38(-3.99%)
Jan 05, 2021 485.88 486.08 479.20 485.69 2,009,280 +0.35(+0.07%)
Jan 04, 2021 500.30 500.79 476.28 485.34 3,612,460 -14.78(-2.96%)
Dec 31, 2020 500.12 500.12 500.12 1,529,184 +2.67(+0.54%)
Dec 30, 2020 503.05 504.37 496.33 497.45 1,529,184 -4.66(-0.93%)
Dec 29, 2020 501.17 505.35 499.74 502.11 1,434,089 +3.16(+0.63%)
Dec 28, 2020 505.61 506.04 496.82 498.95 1,514,504 -0.91(-0.18%)
Dec 24, 2020 499.16 503.01 497.28 499.86 589,100 +2.95(+0.59%)
Dec 23, 2020 505.13 505.46 496.59 496.91 1,428,264 -7.26(-1.44%)
Dec 22, 2020 498.36 506.92 495.83 504.17 1,701,452 +5.78(+1.16%)
Dec 21, 2020 498.05 502.00 491.50 498.39 2,412,290 -4.56(-0.91%)
Dec 18, 2020 497.61 504.07 493.57 502.95 4,667,300 +7.59(+1.53%)
Dec 17, 2020 493.00 496.99 490.63 495.36 2,177,304 +5.46(+1.11%)
Dec 16, 2020 485.00 491.50 484.11 489.90 2,555,013 +7.26(+1.50%)
Dec 15, 2020 489.05 489.50 480.53 482.64 2,558,648 -3.78(-0.78%)
Dec 14, 2020 475.61 488.41 475.50 486.42 3,944,489 +10.51(+2.21%)
Dec 11, 2020 475.98 478.89 468.82 475.91 3,561,500 -0.96(-0.20%)
Dec 10, 2020 483.74 488.29 470.95 476.87 3,919,033 -6.87(-1.42%)
Dec 09, 2020 496.03 497.00 479.26 483.74 3,436,709 -11.54(-2.33%)
Dec 08, 2020 492.29 496.04 486.20 495.28 2,173,514 +3.03(+0.62%)
Dec 07, 2020 487.00 499.29 487.00 492.25 3,438,274 +6.25(+1.29%)
Dec 04, 2020 485.67 491.39 484.36 486.00 2,749,700 +1.72(+0.36%)
Dec 03, 2020 482.21 492.81 481.50 484.28 3,061,227 +3.02(+0.63%)
Dec 02, 2020 475.67 481.32 470.12 481.26 2,106,440 +2.11(+0.44%)
Dec 01, 2020 482.01 482.01 471.63 479.15 2,531,165 +0.68(+0.14%)
Nov 30, 2020 480.00 480.86 469.20 478.47 2,785,554 +1.44(+0.30%)
Nov 27, 2020 476.90 482.40 474.86 477.03 1,815,400 +6.95(+1.48%)
Nov 25, 2020 466.29 472.52 464.85 470.08 2,634,400 +7.38(+1.59%)
Nov 24, 2020 461.41 464.49 456.68 462.70 2,585,055 +2.09(+0.45%)
Nov 23, 2020 464.63 467.00 456.17 460.61 2,370,015 -2.31(-0.50%)
Nov 20, 2020 465.16 470.00 462.36 462.92 1,851,100 -3.49(-0.75%)
Nov 19, 2020 460.00 471.04 459.26 466.41 3,131,407 +6.94(+1.51%)
Nov 18, 2020 466.71 467.90 459.26 459.47 2,061,894 -8.48(-1.81%)
Nov 17, 2020 461.66 469.91 460.00 467.95 2,406,964 +7.00(+1.52%)
Nov 16, 2020 460.43 469.53 458.25 460.95 2,521,037 -8.39(-1.79%)
Nov 13, 2020 467.45 470.60 459.00 469.34 2,966,000 +6.76(+1.46%)
Nov 12, 2020 473.49 474.93 461.15 462.58 2,114,992 -5.17(-1.11%)
Nov 11, 2020 458.49 470.12 457.50 467.75 2,633,279 +15.75(+3.48%)
Nov 10, 2020 466.72 468.01 446.00 452.00 4,918,171 -19.14(-4.06%)
Nov 09, 2020 495.85 499.41 470.76 471.14 3,621,316 -23.49(-4.75%)
Nov 06, 2020 494.95 498.72 483.00 494.63 1,956,300 -1.84(-0.37%)
Nov 05, 2020 499.27 502.53 489.80 496.47 2,397,199 +9.24(+1.90%)
Nov 04, 2020 477.93 494.94 474.47 487.23 4,523,621 +33.21(+7.31%)
Nov 03, 2020 448.99 457.84 445.67 454.02 1,758,047 +9.08(+2.04%)
Nov 02, 2020 451.00 456.18 438.94 444.94 2,477,762 -2.16(-0.48%)
Oct 30, 2020 458.32 459.50 442.51 447.10 3,128,700 -14.01(-3.04%)
Oct 29, 2020 459.32 464.73 457.28 461.11 2,124,859 +4.14(+0.91%)
Oct 28, 2020 469.17 470.97 455.88 456.97 2,675,956 -21.59(-4.51%)
Oct 27, 2020 479.78 481.89 473.47 478.56 1,895,876 +3.36(+0.71%)
Oct 26, 2020 480.88 488.78 470.13 475.20 2,337,225 -13.30(-2.72%)
Oct 23, 2020 486.41 488.51 479.51 488.50 1,899,500 +4.90(+1.01%)
Oct 22, 2020 496.72 496.86 479.40 483.60 2,614,663 -12.36(-2.49%)
Oct 21, 2020 492.05 499.81 490.57 495.96 1,368,909 +1.38(+0.28%)
Oct 20, 2020 495.25 500.17 491.91 494.58 1,454,359 -0.62(-0.13%)
Oct 19, 2020 507.75 507.75 493.20 495.20 1,931,201 -7.62(-1.52%)
Oct 16, 2020 504.00 510.34 500.70 502.82 2,441,300 +1.67(+0.33%)
Oct 15, 2020 499.26 502.50 491.85 501.15 2,042,957 -5.16(-1.02%)
Oct 14, 2020 514.34 516.95 501.60 506.31 2,033,036 -8.00(-1.56%)
Oct 13, 2020 512.19 519.60 511.90 514.31 2,438,020 +3.42(+0.67%)
Oct 12, 2020 508.26 516.00 499.54 510.89 3,149,460 +8.73(+1.74%)
Oct 09, 2020 491.77 502.17 491.18 502.16 1,853,700 +11.32(+2.31%)
Oct 08, 2020 499.05 499.49 487.56 490.84 1,590,306 -2.31(-0.47%)
Oct 07, 2020 484.35 493.98 481.43 493.15 2,025,182 +14.17(+2.96%)
Oct 06, 2020 485.00 491.51 477.50 478.98 2,041,147 -7.49(-1.54%)
Oct 05, 2020 483.25 486.69 478.99 486.47 1,983,865 +7.48(+1.56%)
Oct 02, 2020 487.99 496.78 478.64 478.99 2,780,900 -20.52(-4.11%)
Oct 01, 2020 497.43 501.50 495.76 499.51 2,264,515 +9.08(+1.85%)
Sep 30, 2020 488.13 497.24 486.22 490.43 3,507,871 +1.10(+0.22%)
Sep 29, 2020 489.94 493.45 484.17 489.33 2,030,776 +0.82(+0.17%)
Sep 28, 2020 487.97 489.39 481.18 488.51 2,844,038 +8.73(+1.82%)
Sep 25, 2020 469.23 481.58 466.01 479.78 2,541,100 +12.11(+2.59%)
Sep 24, 2020 466.93 471.42 460.27 467.67 2,838,610 -2.72(-0.58%)
Sep 23, 2020 486.88 488.00 468.23 470.39 2,669,606 -16.39(-3.37%)
Sep 22, 2020 479.31 487.20 469.56 486.78 2,627,277 +11.14(+2.34%)
Sep 21, 2020 460.31 475.86 456.73 475.64 3,912,089 +8.09(+1.73%)
Sep 18, 2020 477.39 478.34 452.52 467.55 7,182,300 -6.75(-1.42%)
Sep 17, 2020 464.44 475.17 460.50 474.30 4,558,164 -1.70(-0.36%)
Sep 16, 2020 505.50 505.50 475.50 476.00 8,467,498 -21.67(-4.35%)
Sep 15, 2020 493.74 499.69 491.49 497.67 5,669,095 +11.76(+2.42%)
Sep 14, 2020 484.99 490.44 476.87 485.91 4,459,666 +14.56(+3.09%)
Sep 11, 2020 487.08 489.41 464.48 471.35 4,414,200 -4.91(-1.03%)
Sep 10, 2020 491.15 501.85 473.50 476.26 4,246,408 -3.20(-0.67%)
Sep 09, 2020 473.90 483.49 462.48 479.46 3,310,313 +17.33(+3.75%)
Sep 08, 2020 471.89 481.48 461.18 462.13 4,533,404 -29.81(-6.06%)
Sep 04, 2020 504.65 511.35 471.71 491.94 3,900,300 -15.86(-3.12%)
Sep 03, 2020 526.03 527.63 493.42 507.80 5,834,660 -26.00(-4.87%)
Sep 02, 2020 536.25 536.88 521.41 533.80 2,783,082 +5.85(+1.11%)
Sep 01, 2020 515.00 528.54 514.48 527.95 2,405,248 +14.56(+2.84%)
Aug 31, 2020 513.86 516.73 507.77 513.39 2,346,439 -3.05(-0.59%)
Aug 28, 2020 512.33 518.80 510.94 516.44 1,926,200 +6.12(+1.20%)
Aug 27, 2020 519.01 523.32 504.46 510.32 3,631,571 -18.17(-3.44%)
Aug 26, 2020 496.95 533.70 492.23 528.49 7,779,187 +44.06(+9.10%)
Aug 25, 2020 476.67 484.65 474.42 484.43 3,965,737 +8.13(+1.71%)
Aug 24, 2020 478.14 480.02 469.52 476.30 1,840,573 +3.08(+0.65%)
Aug 21, 2020 477.09 477.28 470.34 473.22 2,645,500 -5.26(-1.10%)
Aug 20, 2020 460.99 479.80 458.89 478.48 2,484,464 +16.47(+3.56%)
Aug 19, 2020 464.29 468.11 457.59 462.01 2,438,906 -1.50(-0.32%)
Aug 18, 2020 454.79 464.50 452.84 463.51 2,097,493 +11.93(+2.64%)
Aug 17, 2020 450.00 456.10 449.20 451.58 1,555,854 +3.98(+0.89%)
Aug 14, 2020 451.39 452.81 444.43 447.60 1,111,100 -2.42(-0.54%)
Aug 13, 2020 446.07 455.90 446.07 450.02 2,028,097 +4.66(+1.05%)
Aug 12, 2020 437.37 447.93 437.37 445.36 2,224,127 +10.13(+2.33%)
Aug 11, 2020 440.26 444.48 431.59 435.23 1,899,669 -8.06(-1.82%)
Aug 10, 2020 450.37 451.13 436.50 443.29 1,836,929 -6.28(-1.40%)
Aug 07, 2020 460.87 461.79 445.09 449.57 3,289,600 -14.54(-3.13%)
Aug 06, 2020 451.35 464.37 449.13 464.11 2,361,769 +14.60(+3.25%)
Aug 05, 2020 449.09 454.04 446.35 449.51 2,353,327 +2.59(+0.58%)
Aug 04, 2020 448.26 449.08 440.70 446.92 2,622,508 -1.05(-0.23%)
Aug 03, 2020 449.84 450.74 442.28 447.97 2,076,361 +3.65(+0.82%)
Jul 31, 2020 441.98 444.44 434.80 444.32 2,035,200 +5.44(+1.24%)
Jul 30, 2020 429.98 440.50 426.81 438.88 1,447,306 +2.58(+0.59%)
Jul 29, 2020 435.16 440.48 435.04 436.30 1,489,193 +4.04(+0.93%)
Jul 28, 2020 436.83 438.26 431.33 432.26 1,463,403 -4.84(-1.11%)
Jul 27, 2020 431.77 438.36 431.01 437.10 1,621,678 +6.79(+1.58%)
Jul 24, 2020 425.00 435.00 423.44 430.31 1,901,000 -1.43(-0.33%)
Jul 23, 2020 445.04 448.81 430.30 431.74 2,313,555 -13.31(-2.99%)
Jul 22, 2020 447.55 449.37 441.76 445.05 1,400,423 +0.77(+0.17%)
Jul 21, 2020 456.07 456.99 441.75 444.28 2,027,691 -10.99(-2.41%)
Jul 20, 2020 434.06 456.89 433.00 455.27 3,511,598 +22.85(+5.28%)
Jul 17, 2020 428.12 433.50 423.70 432.42 2,568,200 +6.13(+1.44%)
Jul 16, 2020 428.43 430.59 418.51 426.29 2,677,935 -6.72(-1.55%)
Jul 15, 2020 434.91 439.63 428.73 433.01 2,566,546 -0.77(-0.18%)
Jul 14, 2020 435.74 437.21 416.29 433.78 5,664,336 -8.69(-1.96%)
Jul 13, 2020 469.77 470.61 440.64 442.47 3,479,469 -23.73(-5.09%)
Jul 10, 2020 460.83 467.21 455.48 466.20 3,676,500 +5.36(+1.16%)
Jul 09, 2020 460.44 463.80 451.88 460.84 2,268,748 +3.16(+0.69%)
Jul 08, 2020 453.76 458.24 452.00 457.68 1,998,729 +8.32(+1.85%)
Jul 07, 2020 452.59 459.44 448.72 449.36 2,683,935 -3.23(-0.71%)
Jul 06, 2020 448.00 455.53 444.69 452.59 2,761,003 +9.64(+2.18%)
Jul 02, 2020 445.00 448.16 441.36 442.95 2,502,900 +3.14(+0.71%)
Jul 01, 2020 434.80 442.05 433.62 439.81 2,581,915 +4.50(+1.03%)
Jun 30, 2020 426.68 436.91 423.86 435.31 2,944,829 +11.11(+2.62%)
Jun 29, 2020 427.11 428.48 416.03 424.20 2,623,573 -2.72(-0.64%)
Jun 26, 2020 436.00 438.18 424.71 426.92 3,829,700 -10.03(-2.30%)
Jun 25, 2020 430.01 437.99 427.58 436.95 2,272,622 +5.27(+1.22%)
Jun 24, 2020 440.00 442.67 427.47 431.68 3,327,197 -8.87(-2.01%)
Jun 23, 2020 440.07 446.15 436.01 440.55 3,065,629 +1.91(+0.44%)
Jun 22, 2020 428.96 438.95 428.54 438.64 3,155,928 +10.63(+2.48%)
Jun 19, 2020 423.76 429.27 419.65 428.01 3,931,500 +7.55(+1.80%)
Jun 18, 2020 413.50 420.84 413.00 420.46 2,576,806 +6.97(+1.69%)
Jun 17, 2020 414.00 417.46 411.36 413.49 2,111,905 +1.82(+0.44%)
Jun 16, 2020 407.83 414.68 405.48 411.67 3,765,477 +10.33(+2.57%)
Jun 15, 2020 398.80 406.11 397.00 401.34 3,782,979 -5.20(-1.28%)
Jun 12, 2020 409.30 411.72 395.41 406.54 8,332,500 +18.87(+4.87%)
Jun 11, 2020 399.10 404.20 387.37 387.67 4,115,386 -19.15(-4.71%)
Jun 10, 2020 399.59 409.98 399.49 406.82 3,610,482 +9.66(+2.43%)
Jun 09, 2020 397.03 402.31 394.15 397.16 2,278,172 -0.62(-0.16%)
Jun 08, 2020 391.00 398.10 385.84 397.78 2,592,037 +4.88(+1.24%)
Jun 05, 2020 384.64 396.17 382.00 392.90 2,793,900 +7.10(+1.84%)
Jun 04, 2020 389.50 395.72 382.28 385.80 2,422,851 -4.12(-1.06%)
Jun 03, 2020 390.82 391.14 387.46 389.92 2,536,419 -0.52(-0.13%)
Jun 02, 2020 389.92 390.91 382.03 390.44 2,508,433 +0.76(+0.20%)
Jun 01, 2020 387.08 389.99 382.89 389.68 2,035,018 +3.08(+0.80%)
May 29, 2020 382.62 389.05 377.07 386.60 5,937,400 +6.77(+1.78%)
May 28, 2020 372.50 386.90 372.50 379.83 2,903,735 +4.66(+1.24%)
May 27, 2020 373.24 375.70 361.44 375.17 3,553,192 -1.46(-0.39%)
May 26, 2020 391.00 391.27 374.81 376.63 3,525,545 -8.63(-2.24%)
May 22, 2020 381.39 386.52 380.95 385.26 1,688,100 +3.51(+0.92%)
May 21, 2020 382.00 385.12 380.60 381.75 2,261,312 -1.88(-0.49%)
May 20, 2020 377.21 384.40 377.06 383.63 2,824,830 +11.43(+3.07%)
May 19, 2020 369.88 376.00 368.89 372.20 2,753,535 +4.23(+1.15%)
May 18, 2020 371.59 375.49 367.21 367.97 2,352,192 +2.67(+0.73%)
May 15, 2020 351.57 365.48 351.53 365.30 2,626,900 +9.91(+2.79%)
May 14, 2020 354.00 357.00 348.01 355.39 2,751,862 -3.17(-0.88%)
May 13, 2020 366.45 367.43 352.71 358.56 3,365,257 -6.54(-1.79%)
May 12, 2020 371.46 372.72 364.55 365.10 2,070,291 -6.32(-1.70%)
May 11, 2020 365.84 373.63 364.50 371.42 2,266,208 +3.91(+1.06%)
May 08, 2020 370.00 371.10 365.41 367.51 2,548,300 +0.73(+0.20%)
May 07, 2020 368.82 369.50 365.50 366.78 2,465,937 +4.26(+1.18%)
May 06, 2020 357.92 366.79 357.13 362.52 2,319,154 +6.39(+1.79%)
May 05, 2020 353.38 359.70 352.39 356.13 2,377,535 +6.13(+1.75%)
May 04, 2020 340.74 350.60 340.00 350.00 2,372,279 +6.16(+1.79%)
May 01, 2020 347.24 350.31 340.26 343.84 2,578,600 -9.80(-2.77%)
Apr 30, 2020 348.01 356.23 346.55 353.64 3,901,889 +4.47(+1.28%)
Apr 29, 2020 339.53 351.25 335.44 349.17 5,005,345 +15.72(+4.71%)
Apr 28, 2020 353.09 353.45 332.57 333.45 3,894,756 -15.05(-4.32%)
Apr 27, 2020 348.80 349.96 345.12 348.50 2,375,348 +4.40(+1.28%)
Apr 24, 2020 338.00 344.70 333.50 344.10 2,146,100 +8.73(+2.60%)
Apr 23, 2020 338.90 341.75 334.80 335.37 2,120,050 -1.40(-0.42%)
Apr 22, 2020 337.41 339.38 332.80 336.77 2,231,641 +7.78(+2.36%)
Apr 21, 2020 340.90 342.76 325.21 328.99 3,548,098 -15.89(-4.61%)
Apr 20, 2020 340.79 348.50 338.75 344.88 2,771,688 +0.77(+0.22%)
Apr 17, 2020 350.09 350.38 340.50 344.11 3,342,400 -2.89(-0.83%)
Apr 16, 2020 339.71 347.00 336.04 347.00 3,915,226 +14.45(+4.35%)
Apr 15, 2020 335.34 339.22 329.64 332.55 2,818,245 -8.22(-2.41%)
Apr 14, 2020 328.47 342.10 328.47 340.77 3,858,471 +20.12(+6.27%)
Apr 13, 2020 315.94 320.90 313.75 320.65 1,838,451 +1.95(+0.61%)
Apr 09, 2020 318.65 320.78 310.79 318.70 3,300,100 +1.52(+0.48%)
Apr 08, 2020 313.88 317.72 308.20 317.18 3,999,868 +8.25(+2.67%)
Apr 07, 2020 327.41 328.32 306.30 308.93 5,419,499 -10.20(-3.20%)
Apr 06, 2020 306.56 320.51 299.95 319.13 5,143,270 +25.52(+8.69%)
Apr 03, 2020 302.06 303.47 289.71 293.61 3,934,700 -10.35(-3.41%)
Apr 02, 2020 297.76 306.50 293.18 303.96 3,589,919 +2.75(+0.91%)
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.