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 (%)
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 187.29 188.94 186.18 188.92 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%)
Dec 01, 2017 179.51 182.00 178.02 179.52 3,016,883 -1.95(-1.07%)
Nov 30, 2017 178.14 181.67 176.55 181.47 3,975,435 +4.62(+2.61%)
Nov 29, 2017 183.87 184.73 175.31 176.85 4,316,987 -8.55(-4.61%)
Nov 28, 2017 185.62 186.27 184.37 185.40 1,646,806 +0.40(+0.22%)
Nov 27, 2017 184.83 185.84 184.09 185.00 1,305,108 +0.54(+0.29%)
Nov 24, 2017 182.96 184.70 182.96 184.46 662,988 +1.56(+0.85%)
Nov 22, 2017 184.32 184.50 182.62 182.90 1,546,690 -1.25(-0.68%)
Nov 21, 2017 183.75 185.55 182.84 184.15 2,036,040 +1.81(+0.99%)
Nov 20, 2017 182.80 183.43 181.34 182.34 1,116,970 +0.10(+0.05%)
Nov 17, 2017 182.08 182.91 181.13 182.24 1,482,133 -0.06(-0.03%)
Nov 16, 2017 181.18 182.44 180.58 182.30 1,908,241 +2.22(+1.23%)
Nov 15, 2017 180.92 181.73 179.60 180.08 1,980,579 -1.24(-0.68%)
Nov 14, 2017 181.98 182.17 180.31 181.32 1,545,949 -0.53(-0.29%)
Nov 13, 2017 180.50 182.32 179.75 181.85 1,496,102 +0.13(+0.07%)
Nov 10, 2017 181.00 182.06 179.83 181.72 2,082,659 -0.20(-0.11%)
Nov 09, 2017 182.88 183.08 179.03 181.92 2,704,015 -2.14(-1.16%)
Nov 08, 2017 181.19 184.44 181.06 184.06 1,791,796 +3.18(+1.76%)
Nov 07, 2017 181.23 181.78 180.11 180.88 2,539,010 +0.08(+0.04%)
Nov 06, 2017 182.01 182.29 180.54 180.80 2,022,374 -1.50(-0.82%)
Nov 03, 2017 181.76 182.74 179.64 182.30 2,244,714 +1.36(+0.75%)
Nov 02, 2017 181.48 175.80 180.94 3,262,020 +4.69(+2.66%)
Nov 01, 2017 176.59 176.94 174.70 176.25 2,002,919 +1.09(+0.62%)
Oct 31, 2017 176.16 176.67 174.52 175.16 2,656,266 -0.87(-0.49%)
Oct 30, 2017 177.00 177.48 174.45 176.03 2,124,220 -1.30(-0.73%)
Oct 27, 2017 174.02 177.58 174.02 177.33 2,807,106 +3.58(+2.06%)
Oct 26, 2017 172.06 175.02 172.02 173.75 2,580,865 +1.92(+1.12%)
Oct 25, 2017 170.37 173.41 170.04 171.83 2,785,555 +0.25(+0.15%)
Oct 24, 2017 171.47 172.49 170.49 171.58 2,658,523 -0.58(-0.34%)
Oct 23, 2017 175.68 175.85 171.83 172.16 3,220,738 -3.48(-1.98%)
Oct 20, 2017 171.50 175.84 171.35 175.64 6,019,412 +3.91(+2.28%)
Oct 19, 2017 165.50 172.15 164.42 171.73 13,522,117 +18.73(+12.24%)
Oct 18, 2017 150.33 153.43 149.03 153.00 4,242,437 +2.62(+1.74%)
Oct 17, 2017 150.52 150.93 148.15 150.38 3,547,537 -0.08(-0.05%)
Oct 16, 2017 151.15 153.00 149.28 150.46 3,833,160 -3.47(-2.25%)
Oct 13, 2017 153.96 154.59 153.06 153.93 2,515,573 +0.32(+0.21%)
Oct 12, 2017 153.72 154.85 153.39 153.61 2,430,093 -0.04(-0.03%)
Oct 11, 2017 152.09 153.70 151.35 153.65 2,790,974 +1.50(+0.99%)
Oct 10, 2017 152.00 152.86 151.32 152.15 2,817,629 +0.65(+0.43%)
Oct 09, 2017 150.76 151.57 150.25 151.50 1,461,004 +0.38(+0.25%)
Oct 06, 2017 149.96 151.36 149.53 151.12 2,283,030 +0.87(+0.58%)
Oct 05, 2017 148.49 150.45 147.71 150.25 2,413,612 +2.30(+1.55%)
Oct 04, 2017 148.21 148.46 146.60 147.95 2,885,596 -0.65(-0.44%)
Oct 03, 2017 148.48 148.80 147.99 148.60 1,808,195 +0.66(+0.45%)
Oct 02, 2017 149.79 150.48 147.52 147.94 2,341,620 -1.24(-0.83%)
Sep 29, 2017 146.69 149.28 146.60 149.18 2,181,258 +2.35(+1.60%)
Sep 28, 2017 146.14 147.32 145.39 146.83 1,666,974 +0.40(+0.27%)
Sep 27, 2017 146.31 147.09 145.75 146.43 2,947,611 +1.03(+0.71%)
Sep 26, 2017 145.50 146.35 143.96 145.40 3,279,959 +0.83(+0.57%)
Sep 25, 2017 148.39 148.71 143.95 144.57 4,869,518 -3.93(-2.65%)
Sep 22, 2017 148.69 149.50 147.89 148.50 2,929,187 -0.80(-0.54%)
Sep 21, 2017 150.38 151.25 148.30 149.30 4,990,765 -0.66(-0.44%)
Sep 20, 2017 151.99 152.40 149.00 149.96 9,371,414 -6.64(-4.24%)
Sep 19, 2017 156.30 157.05 155.81 156.60 3,996,871 +0.83(+0.53%)
Sep 18, 2017 155.01 156.30 154.37 155.77 2,580,709 +1.28(+0.83%)
Sep 15, 2017 154.90 155.19 153.56 154.49 3,012,822 -0.46(-0.30%)
Sep 14, 2017 155.37 156.20 154.68 154.95 1,676,026 -1.29(-0.83%)
Sep 13, 2017 155.88 156.70 155.39 156.24 1,363,910 -0.07(-0.04%)
Sep 12, 2017 157.22 154.92 156.31 1,763,413 -0.56(-0.36%)
Sep 11, 2017 156.59 157.89 156.38 156.87 1,715,957 +1.53(+0.98%)
Sep 08, 2017 155.24 155.88 154.29 155.34 1,449,916 -0.13(-0.08%)
Sep 07, 2017 155.88 153.64 155.47 1,445,441 +1.71(+1.11%)
Sep 06, 2017 155.11 155.55 153.61 153.76 1,224,310 -0.52(-0.34%)
Sep 05, 2017 154.83 155.41 153.31 154.28 1,273,989 -0.78(-0.50%)
Sep 01, 2017 155.76 156.06 154.38 155.06 1,321,349 -0.10(-0.06%)
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%)
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.