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 (%)
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%)
Jun 01, 2018 250.55 251.83 248.85 251.31 2,773,194 +2.03(+0.81%)
May 31, 2018 247.11 251.52 246.58 249.28 3,828,932 +1.88(+0.76%)
May 30, 2018 244.40 248.56 244.39 247.40 2,319,237 +5.21(+2.15%)
May 29, 2018 242.99 243.38 240.38 242.19 2,087,716 -1.37(-0.56%)
May 25, 2018 243.56 243.56 243.56 0 -1.59(-0.65%)
May 24, 2018 243.79 245.90 240.72 245.15 2,775,529 +1.24(+0.51%)
May 23, 2018 236.32 244.09 236.00 243.91 2,753,494 +5.12(+2.14%)
May 22, 2018 241.15 243.49 237.76 238.79 2,950,223 +0.69(+0.29%)
May 21, 2018 239.85 240.78 237.11 238.10 1,757,215 +0.01(+0.00%)
May 18, 2018 236.24 239.28 235.26 238.09 1,888,196 +1.24(+0.52%)
May 17, 2018 237.32 239.66 234.83 236.85 1,690,642 -0.54(-0.23%)
May 16, 2018 236.59 238.12 235.84 237.39 1,843,552 +0.79(+0.33%)
May 15, 2018 235.64 237.34 233.00 236.60 2,130,349 -1.77(-0.74%)
May 14, 2018 242.00 243.34 237.24 238.37 2,670,796 -3.51(-1.45%)
May 11, 2018 241.03 241.93 238.79 241.88 2,261,704 +0.73(+0.30%)
May 10, 2018 240.46 241.76 238.24 241.15 1,941,241 +1.41(+0.59%)
May 09, 2018 235.00 240.15 233.53 239.74 3,091,434 +5.18(+2.21%)
May 08, 2018 229.74 235.00 228.75 234.56 2,218,601 +3.57(+1.55%)
May 07, 2018 229.54 232.36 229.02 230.99 1,808,988 +2.48(+1.09%)
May 04, 2018 223.89 229.39 223.39 228.51 1,663,737 +2.46(+1.09%)
May 03, 2018 220.01 227.37 218.74 226.05 2,507,804 +4.95(+2.24%)
May 02, 2018 224.30 224.50 220.55 221.10 2,202,895 -2.98(-1.33%)
May 01, 2018 220.77 224.26 219.38 224.08 1,792,848 +2.48(+1.12%)
Apr 30, 2018 223.27 224.14 219.54 221.60 1,766,330 -0.30(-0.14%)
Apr 27, 2018 223.08 224.18 219.68 221.90 1,503,148 -0.01(-0.00%)
Apr 26, 2018 219.77 223.19 218.85 221.91 2,235,925 +4.59(+2.11%)
Apr 25, 2018 218.16 219.40 213.25 217.32 2,946,031 -0.57(-0.26%)
Apr 24, 2018 227.00 228.30 215.78 217.89 3,450,631 -7.41(-3.29%)
Apr 23, 2018 226.39 229.15 224.75 225.30 2,137,986 +0.06(+0.03%)
Apr 20, 2018 227.00 227.60 223.05 225.24 2,403,683 -2.38(-1.05%)
Apr 19, 2018 230.11 230.43 226.28 227.62 2,620,102 -3.48(-1.51%)
Apr 18, 2018 231.70 233.17 228.62 231.10 2,261,558 -0.06(-0.03%)
Apr 17, 2018 228.56 232.21 228.07 231.16 3,403,709 +4.64(+2.05%)
Apr 16, 2018 226.08 227.23 222.95 226.52 2,130,698 +2.46(+1.10%)
Apr 13, 2018 228.85 228.95 222.55 224.06 2,029,265 -2.90(-1.28%)
Apr 12, 2018 225.72 228.39 225.12 226.96 2,084,110 +3.33(+1.49%)
Apr 11, 2018 222.93 226.62 222.54 223.63 1,850,854 -0.90(-0.40%)
Apr 10, 2018 222.61 225.16 221.18 224.53 2,845,546 +5.36(+2.45%)
Apr 09, 2018 220.08 224.44 218.82 219.17 2,535,689 +0.56(+0.26%)
Apr 06, 2018 221.89 224.46 216.75 218.61 2,964,487 -4.93(-2.21%)
Apr 05, 2018 227.94 228.80 221.60 223.54 4,016,393 -1.51(-0.67%)
Apr 04, 2018 210.71 226.28 210.50 225.05 4,472,946 +9.12(+4.22%)
Apr 03, 2018 214.78 217.85 212.28 215.93 3,017,804 +3.65(+1.72%)
Apr 02, 2018 214.81 216.50 207.22 212.28 3,494,886 -3.80(-1.76%)
Mar 29, 2018 216.08 216.08 216.08 0 +3.54(+1.67%)
Mar 28, 2018 213.72 217.15 209.09 212.54 4,502,673 -1.26(-0.59%)
Mar 27, 2018 229.90 230.98 212.25 213.80 5,467,894 -15.11(-6.60%)
Mar 26, 2018 218.83 229.15 218.50 228.91 4,484,066 +13.89(+6.46%)
Mar 23, 2018 219.52 222.46 214.78 215.02 4,297,236 -5.50(-2.49%)
Mar 22, 2018 223.86 225.87 220.25 220.52 3,007,420 -6.33(-2.79%)
Mar 21, 2018 228.76 229.25 225.61 226.85 3,971,335 -2.90(-1.26%)
Mar 20, 2018 223.19 231.34 223.00 229.75 5,019,124 +7.57(+3.41%)
Mar 19, 2018 224.48 226.59 218.68 222.18 4,029,151 -3.37(-1.49%)
Mar 16, 2018 227.18 228.88 224.00 225.55 8,783,042 +6.68(+3.05%)
Mar 15, 2018 220.00 221.47 218.06 218.87 4,448,532 +0.43(+0.20%)
Mar 14, 2018 220.75 221.46 217.68 218.44 3,356,727 -1.32(-0.60%)
Mar 13, 2018 223.00 224.90 218.43 219.76 4,731,845 -1.18(-0.53%)
Mar 12, 2018 222.97 223.09 220.34 220.94 3,215,049 -0.17(-0.08%)
Mar 09, 2018 218.00 221.27 217.19 221.11 2,642,259 +4.71(+2.18%)
Mar 08, 2018 218.03 219.71 214.86 216.40 2,270,635 -0.46(-0.21%)
Mar 07, 2018 217.44 216.86 2,791,587 +4.85(+2.29%)
Mar 06, 2018 212.44 212.74 209.88 212.01 2,126,181 +0.85(+0.40%)
Mar 05, 2018 208.75 212.00 206.92 211.16 2,111,608 +1.37(+0.65%)
Mar 02, 2018 203.96 210.21 201.76 209.79 2,624,675 +3.76(+1.82%)
Mar 01, 2018 210.32 210.68 204.45 206.03 2,632,134 -3.10(-1.48%)
Feb 28, 2018 210.69 213.44 209.10 209.13 2,332,633 +0.31(+0.15%)
Feb 27, 2018 211.99 212.76 208.25 208.82 2,330,646 -3.33(-1.57%)
Feb 26, 2018 211.29 212.30 209.26 212.15 2,418,634 +2.41(+1.15%)
Feb 23, 2018 204.22 209.78 203.31 209.74 2,349,265 +7.13(+3.52%)
Feb 22, 2018 201.68 202.61 1,541,219 +0.52(+0.26%)
Feb 21, 2018 204.45 206.83 202.02 202.09 2,037,997 -0.89(-0.44%)
Feb 20, 2018 200.46 205.12 199.18 202.98 2,680,620 +1.42(+0.70%)
Feb 16, 2018 201.56 201.56 201.56 0 -1.41(-0.69%)
Feb 15, 2018 203.28 198.26 202.97 2,230,868 +5.84(+2.96%)
Feb 14, 2018 192.48 197.50 191.95 197.13 2,542,293 +3.65(+1.89%)
Feb 13, 2018 194.31 193.48 1,957,130 +1.33(+0.69%)
Feb 12, 2018 189.00 192.99 188.56 192.15 2,824,604 +4.16(+2.21%)
Feb 09, 2018 187.33 189.71 179.34 187.99 3,818,835 +2.83(+1.53%)
Feb 08, 2018 192.97 185.02 185.16 3,856,574 -7.18(-3.73%)
Feb 07, 2018 193.87 196.24 193.24 192.34 2,982,428 -2.13(-1.10%)
Feb 06, 2018 186.59 194.82 182.10 194.47 4,479,078 +0.88(+0.45%)
Feb 05, 2018 194.06 198.31 188.00 193.59 3,761,249 -2.05(-1.05%)
Feb 02, 2018 197.33 199.40 195.44 195.64 2,813,785 -3.74(-1.88%)
Feb 01, 2018 199.12 201.75 198.09 199.38 2,365,970 -0.38(-0.19%)
Jan 31, 2018 197.13 200.96 196.75 199.76 2,641,605 +2.86(+1.45%)
Jan 30, 2018 197.25 197.73 195.02 196.90 3,340,188 -1.33(-0.67%)
Jan 29, 2018 200.11 200.86 197.87 198.23 1,938,938 -3.07(-1.53%)
Jan 26, 2018 198.50 201.55 198.25 201.30 2,338,080 +3.79(+1.92%)
Jan 25, 2018 198.08 199.20 196.07 197.51 2,574,211 -0.27(-0.14%)
Jan 24, 2018 201.82 202.30 196.52 197.78 3,242,755 -2.31(-1.15%)
Jan 23, 2018 202.29 204.24 199.44 200.09 3,970,244 +2.25(+1.14%)
Jan 22, 2018 195.70 198.00 194.42 197.84 1,696,162 +2.11(+1.08%)
Jan 19, 2018 196.24 196.63 194.65 195.73 2,342,979 -0.47(-0.24%)
Jan 18, 2018 196.21 196.59 194.06 196.20 2,539,356 -0.29(-0.15%)
Jan 17, 2018 194.01 197.12 192.77 196.49 2,969,259 +4.03(+2.09%)
Jan 16, 2018 195.92 197.81 191.71 192.46 4,595,114 -2.59(-1.33%)
Jan 12, 2018 195.05 195.05 195.05 0 +6.13(+3.24%)
Jan 11, 2018 187.29 188.94 186.19 188.92 1,599,885 +1.81(+0.97%)
Jan 10, 2018 187.27 187.11 1,664,285 +0.41(+0.22%)
Jan 09, 2018 185.57 186.97 183.93 186.70 1,804,413 +1.66(+0.90%)
Jan 08, 2018 184.95 185.60 183.83 185.04 2,087,827 -0.30(-0.16%)
Jan 05, 2018 185.00 185.90 183.54 185.34 2,376,524 +2.12(+1.16%)
Jan 04, 2018 181.93 184.06 181.64 183.22 2,211,112 +2.18(+1.20%)
Jan 03, 2018 178.00 181.89 177.70 181.04 2,560,981 +3.34(+1.88%)
Jan 02, 2018 175.85 177.80 175.26 177.70 2,432,194 +2.46(+1.40%)
Dec 29, 2017 175.24 175.24 175.24 0 -0.31(-0.18%)
Dec 28, 2017 175.92 176.00 174.85 175.55 1,043,546 +0.19(+0.11%)
Dec 27, 2017 174.65 175.44 173.97 175.36 1,527,416 +0.92(+0.53%)
Dec 26, 2017 174.36 175.00 173.03 174.44 917,255 -0.56(-0.32%)
Dec 22, 2017 173.99 175.10 173.75 175.00 1,702,630 +0.44(+0.25%)
Dec 21, 2017 174.05 175.32 174.00 174.56 2,164,300 +0.31(+0.18%)
Dec 20, 2017 176.00 176.00 172.92 174.25 2,677,219 -0.72(-0.41%)
Dec 19, 2017 176.01 176.76 174.23 174.97 2,459,000 -1.77(-1.00%)
Dec 18, 2017 178.42 179.15 175.31 176.74 3,410,149 -0.77(-0.43%)
Dec 15, 2017 179.36 179.98 174.30 177.51 9,191,676 +2.51(+1.43%)
Dec 14, 2017 178.26 178.72 174.98 175.00 4,705,315 -1.83(-1.03%)
Dec 13, 2017 173.50 177.42 173.29 176.83 4,529,922 +4.29(+2.49%)
Dec 12, 2017 172.69 174.13 170.43 172.54 3,923,772 -1.77(-1.02%)
Dec 11, 2017 173.77 174.98 173.24 174.31 2,775,669 +0.74(+0.43%)
Dec 08, 2017 177.08 177.20 173.17 173.57 2,101,808 -1.04(-0.60%)
Dec 07, 2017 173.46 175.90 172.13 174.61 2,440,892 +1.09(+0.63%)
Dec 06, 2017 166.79 173.96 165.75 173.52 3,766,487 +5.98(+3.57%)
Dec 05, 2017 171.71 165.68 167.54 4,697,523 -0.90(-0.53%)
Dec 04, 2017 180.62 168.43 168.44 5,930,331 -11.08(-6.17%)
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.