Adobe Systems (NQ: ADBE )

455.62 USD -2.45 (-0.54%)
Streaming Delayed Price Updated: 10:43 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 308.52 310.00 308.00 309.53 1,175,000 +0.47(+0.15%)
Nov 27, 2019 308.50 309.17 305.74 309.06 1,470,000 +1.16(+0.38%)
Nov 26, 2019 305.00 309.06 304.89 307.90 2,618,967 +2.62(+0.86%)
Nov 25, 2019 300.48 305.45 300.48 305.28 2,205,458 +5.98(+2.00%)
Nov 22, 2019 299.59 299.92 295.80 299.30 1,508,800 +0.50(+0.17%)
Nov 21, 2019 298.99 300.35 296.62 298.80 1,609,772 -1.30(-0.43%)
Nov 20, 2019 299.39 302.05 297.05 300.10 1,841,519 -0.50(-0.17%)
Nov 19, 2019 298.75 300.74 296.39 300.60 2,142,705 +3.44(+1.16%)
Nov 18, 2019 297.55 298.56 296.00 297.16 1,632,740 -0.34(-0.11%)
Nov 15, 2019 296.54 297.50 293.56 297.50 2,011,700 +2.97(+1.01%)
Nov 14, 2019 293.54 295.08 292.15 294.53 1,459,666 +0.99(+0.34%)
Nov 13, 2019 291.86 293.70 290.26 293.54 1,806,839 +1.82(+0.62%)
Nov 12, 2019 290.79 294.16 290.27 291.72 2,084,926 +1.45(+0.50%)
Nov 11, 2019 291.95 292.34 289.70 290.27 1,777,398 -2.19(-0.75%)
Nov 08, 2019 290.02 292.46 288.48 292.46 1,628,500 +1.69(+0.58%)
Nov 07, 2019 288.30 293.48 286.99 290.77 3,201,553 +3.37(+1.17%)
Nov 06, 2019 289.11 289.26 285.61 287.40 2,762,364 -1.89(-0.65%)
Nov 05, 2019 292.11 292.88 283.60 289.29 6,169,037 +11.79(+4.25%)
Nov 04, 2019 280.56 281.21 276.05 277.50 2,776,724 -0.32(-0.12%)
Nov 01, 2019 279.14 281.83 277.27 277.82 2,827,200 -0.11(-0.04%)
Oct 31, 2019 278.27 279.32 275.31 277.93 2,845,333 -0.48(-0.17%)
Oct 30, 2019 273.25 278.65 272.61 278.41 2,320,740 +6.96(+2.56%)
Oct 29, 2019 271.68 273.72 271.06 271.45 1,723,437 +0.10(+0.04%)
Oct 28, 2019 271.58 272.29 268.38 271.35 2,281,841 +0.37(+0.14%)
Oct 25, 2019 267.80 271.61 267.02 270.98 1,822,200 +1.28(+0.47%)
Oct 24, 2019 264.04 271.46 263.25 269.70 3,597,061 +8.38(+3.21%)
Oct 23, 2019 261.00 265.52 259.57 261.32 3,079,221 +0.23(+0.09%)
Oct 22, 2019 268.49 269.28 260.64 261.09 3,411,772 -5.75(-2.15%)
Oct 21, 2019 265.63 267.43 262.57 266.84 2,930,419 +1.32(+0.50%)
Oct 18, 2019 269.36 269.68 262.10 265.52 4,391,800 -3.72(-1.38%)
Oct 17, 2019 272.61 274.12 267.15 269.24 3,413,904 -3.46(-1.27%)
Oct 16, 2019 270.23 272.81 267.51 272.70 4,333,159 -6.69(-2.39%)
Oct 15, 2019 278.17 281.51 278.02 279.39 1,969,234 +1.61(+0.58%)
Oct 14, 2019 278.11 279.42 277.15 277.78 1,377,140 -0.51(-0.18%)
Oct 11, 2019 278.37 281.27 277.63 278.29 2,098,200 +3.31(+1.20%)
Oct 10, 2019 274.06 276.71 272.79 274.98 1,634,708 +0.71(+0.26%)
Oct 09, 2019 273.52 275.55 272.86 274.27 1,376,405 +3.44(+1.27%)
Oct 08, 2019 274.46 275.41 270.80 270.83 2,160,020 -6.07(-2.19%)
Oct 07, 2019 276.32 278.49 275.59 276.90 1,856,382 -0.06(-0.02%)
Oct 04, 2019 273.11 278.08 273.11 276.96 2,583,200 +4.56(+1.67%)
Oct 03, 2019 266.92 272.80 263.85 272.40 3,652,160 +5.74(+2.15%)
Oct 02, 2019 271.18 271.18 265.19 266.66 3,400,133 -6.05(-2.22%)
Oct 01, 2019 278.99 279.65 271.87 272.71 3,311,536 -3.54(-1.28%)
Sep 30, 2019 277.75 279.00 275.14 276.25 4,077,026 -1.29(-0.46%)
Sep 27, 2019 284.63 284.98 274.12 277.54 3,168,300 -6.27(-2.21%)
Sep 26, 2019 278.46 285.90 277.01 283.81 4,325,834 +6.38(+2.30%)
Sep 25, 2019 271.90 277.71 267.73 277.43 3,452,550 +4.96(+1.82%)
Sep 24, 2019 279.58 280.70 271.08 272.47 3,351,369 -6.79(-2.43%)
Sep 23, 2019 275.93 279.58 275.41 279.26 2,064,532 +1.35(+0.49%)
Sep 20, 2019 281.60 283.20 274.95 277.91 4,160,700 -3.35(-1.19%)
Sep 19, 2019 280.17 284.36 279.83 281.26 3,170,952 +1.54(+0.55%)
Sep 18, 2019 275.35 280.29 270.02 279.72 7,478,935 -4.97(-1.75%)
Sep 17, 2019 284.04 285.30 280.36 284.69 4,529,450 +1.76(+0.62%)
Sep 16, 2019 276.62 283.05 275.30 282.93 2,772,414 +4.58(+1.65%)
Sep 13, 2019 278.22 280.28 276.32 278.35 2,948,500 +0.33(+0.12%)
Sep 12, 2019 281.00 282.28 277.94 278.02 2,954,865 +0.24(+0.09%)
Sep 11, 2019 277.66 280.31 274.00 277.78 2,592,982 +1.64(+0.59%)
Sep 10, 2019 277.58 277.58 272.34 276.14 4,098,199 -3.16(-1.13%)
Sep 09, 2019 286.52 286.93 276.60 279.30 3,134,540 -5.64(-1.98%)
Sep 06, 2019 288.20 289.59 283.96 284.94 2,273,000 -2.81(-0.98%)
Sep 05, 2019 287.83 288.01 281.52 287.75 2,836,100 +3.15(+1.11%)
Sep 04, 2019 286.04 286.24 282.46 284.60 1,516,086 +2.15(+0.76%)
Sep 03, 2019 284.25 287.46 281.40 282.45 1,837,726 -2.06(-0.72%)
Aug 30, 2019 287.41 288.50 280.11 284.51 2,373,200 -2.12(-0.74%)
Aug 29, 2019 285.71 287.70 283.61 286.63 2,172,375 +4.50(+1.60%)
Aug 28, 2019 286.55 287.99 280.42 282.13 2,776,470 -7.32(-2.53%)
Aug 27, 2019 290.66 291.85 286.53 289.45 1,792,964 +0.71(+0.25%)
Aug 26, 2019 284.86 288.89 283.51 288.74 1,792,932 +6.30(+2.23%)
Aug 23, 2019 289.23 293.57 280.97 282.44 2,852,500 -5.25(-1.82%)
Aug 22, 2019 292.57 292.90 285.12 287.69 1,745,071 -3.84(-1.32%)
Aug 21, 2019 288.54 292.92 286.51 291.53 1,520,268 +5.82(+2.04%)
Aug 20, 2019 287.97 288.66 285.40 285.71 1,491,054 -2.26(-0.78%)
Aug 19, 2019 291.32 291.77 287.17 287.97 1,955,203 +0.52(+0.18%)
Aug 16, 2019 285.58 290.15 283.32 287.45 1,981,000 +4.74(+1.68%)
Aug 15, 2019 285.64 286.49 280.86 282.71 2,338,578 -0.95(-0.33%)
Aug 14, 2019 287.60 289.65 281.42 283.66 2,585,686 -9.51(-3.24%)
Aug 13, 2019 288.23 295.50 286.39 293.17 2,346,586 +4.52(+1.57%)
Aug 12, 2019 293.14 294.42 287.41 288.65 1,580,499 -6.18(-2.10%)
Aug 09, 2019 296.14 298.27 292.15 294.83 1,451,100 -2.95(-0.99%)
Aug 08, 2019 292.75 297.87 290.20 297.78 2,505,820 +8.76(+3.03%)
Aug 07, 2019 282.24 290.26 282.00 289.02 2,195,964 +2.81(+0.98%)
Aug 06, 2019 283.63 286.99 282.50 286.21 2,551,773 +5.85(+2.09%)
Aug 05, 2019 285.04 286.87 276.78 280.36 4,290,994 -13.35(-4.55%)
Aug 02, 2019 295.57 297.35 289.42 293.71 3,400,800 -4.73(-1.58%)
Aug 01, 2019 299.15 304.99 296.77 298.44 3,210,082 -0.42(-0.14%)
Jul 31, 2019 303.61 304.95 295.11 298.86 3,066,854 -4.78(-1.57%)
Jul 30, 2019 305.07 307.09 302.55 303.64 2,157,788 -3.58(-1.17%)
Jul 29, 2019 311.94 311.94 301.48 307.22 2,778,406 -4.05(-1.30%)
Jul 26, 2019 309.97 312.50 309.26 311.27 1,507,900 +2.54(+0.82%)
Jul 25, 2019 308.66 309.66 306.10 308.73 1,378,070 -1.54(-0.50%)
Jul 24, 2019 305.81 310.73 305.81 310.27 1,458,844 +2.39(+0.78%)
Jul 23, 2019 309.91 309.98 305.22 307.88 1,826,815 -0.67(-0.22%)
Jul 22, 2019 308.39 309.92 307.14 308.55 1,336,556 +1.68(+0.55%)
Jul 19, 2019 311.56 313.11 305.27 306.87 2,100,200 -3.21(-1.04%)
Jul 18, 2019 307.21 310.92 306.85 310.08 1,597,672 +0.69(+0.22%)
Jul 17, 2019 307.13 310.96 306.75 309.39 2,298,329 +3.69(+1.21%)
Jul 16, 2019 308.00 308.46 305.07 305.70 1,838,700 -3.06(-0.99%)
Jul 15, 2019 310.00 310.45 307.72 308.76 1,161,681 -0.66(-0.21%)
Jul 12, 2019 308.01 309.70 304.96 309.42 1,624,800 +1.82(+0.59%)
Jul 11, 2019 307.39 310.17 305.90 307.60 1,951,519 +0.62(+0.20%)
Jul 10, 2019 305.10 309.32 305.10 306.98 1,954,010 +2.78(+0.91%)
Jul 09, 2019 300.56 305.13 300.22 304.20 1,643,540 +1.28(+0.42%)
Jul 08, 2019 302.76 303.11 300.13 302.92 1,909,180 -1.06(-0.35%)
Jul 05, 2019 304.01 305.24 298.93 303.98 2,872,700 -1.72(-0.56%)
Jul 03, 2019 302.00 305.86 301.29 305.70 1,585,200 +4.31(+1.43%)
Jul 02, 2019 301.19 301.58 299.36 301.39 1,816,885 +0.41(+0.14%)
Jul 01, 2019 299.55 301.90 297.66 300.98 2,623,499 +6.33(+2.15%)
Jun 28, 2019 294.50 295.10 291.95 294.65 2,648,200 +1.42(+0.48%)
Jun 27, 2019 290.04 294.67 290.04 293.23 2,596,852 +4.51(+1.56%)
Jun 26, 2019 291.26 292.76 288.70 288.72 2,896,694 +0.75(+0.26%)
Jun 25, 2019 299.21 300.64 287.00 287.97 4,638,159 -12.14(-4.05%)
Jun 24, 2019 300.00 302.58 298.68 300.11 2,869,145 +0.78(+0.26%)
Jun 21, 2019 301.46 304.00 299.09 299.33 4,015,500 -2.78(-0.92%)
Jun 20, 2019 293.25 302.66 293.25 302.11 5,631,285 +10.90(+3.74%)
Jun 19, 2019 287.00 292.00 284.34 291.21 9,735,396 +14.43(+5.21%)
Jun 18, 2019 280.37 280.49 276.62 276.78 4,518,796 +1.18(+0.43%)
Jun 17, 2019 274.63 277.47 274.63 275.60 2,253,612 +1.32(+0.48%)
Jun 14, 2019 275.91 277.10 274.00 274.28 2,262,800 -2.02(-0.73%)
Jun 13, 2019 278.59 278.96 275.92 276.30 1,696,436 -0.54(-0.20%)
Jun 12, 2019 276.13 277.55 274.58 276.84 1,313,704 +0.85(+0.31%)
Jun 11, 2019 283.91 284.89 272.03 275.99 2,969,714 -4.35(-1.55%)
Jun 10, 2019 280.98 284.98 280.20 280.34 2,487,720 +2.18(+0.78%)
Jun 07, 2019 275.87 282.37 275.51 278.16 2,759,000 +3.36(+1.22%)
Jun 06, 2019 273.72 275.76 271.05 274.80 2,211,547 +1.94(+0.71%)
Jun 05, 2019 272.78 273.21 268.39 272.86 2,649,796 +4.15(+1.54%)
Jun 04, 2019 263.27 268.93 257.46 268.71 3,749,209 +7.16(+2.74%)
Jun 03, 2019 270.51 272.81 257.53 261.55 3,902,658 -9.35(-3.45%)
May 31, 2019 271.28 272.91 268.75 270.90 2,526,600 -3.61(-1.32%)
May 30, 2019 274.43 275.09 272.43 274.51 1,600,113 +1.13(+0.41%)
May 29, 2019 275.29 276.80 272.28 273.38 1,805,774 -4.87(-1.75%)
May 28, 2019 276.49 281.45 275.37 278.25 2,475,891 +3.48(+1.27%)
May 24, 2019 273.54 277.48 273.54 274.77 1,878,300 +0.52(+0.19%)
May 23, 2019 278.29 278.43 271.69 274.25 2,705,585 -7.57(-2.69%)
May 22, 2019 277.42 282.74 277.26 281.82 1,570,578 +3.75(+1.35%)
May 21, 2019 278.21 280.00 277.05 278.07 1,793,665 +1.08(+0.39%)
May 20, 2019 276.10 277.89 273.40 276.99 2,391,940 -2.86(-1.02%)
May 17, 2019 281.68 284.41 279.07 279.85 2,223,500 -3.70(-1.30%)
May 16, 2019 278.63 285.87 278.40 283.55 3,412,591 +6.73(+2.43%)
May 15, 2019 269.82 276.95 269.50 276.82 2,708,557 +4.96(+1.82%)
May 14, 2019 269.43 274.23 269.29 271.86 2,046,273 +4.16(+1.55%)
May 13, 2019 270.57 274.19 267.22 267.70 2,698,160 -10.78(-3.87%)
May 10, 2019 273.58 279.50 270.32 278.48 2,097,700 +2.69(+0.98%)
May 09, 2019 274.16 277.12 270.80 275.79 1,866,907 -0.98(-0.35%)
May 08, 2019 275.83 278.37 274.16 276.77 2,611,028 -0.30(-0.11%)
May 07, 2019 278.82 280.65 273.67 277.07 2,567,602 -6.59(-2.32%)
May 06, 2019 277.60 284.22 275.81 283.66 1,993,940 -1.92(-0.67%)
May 03, 2019 282.56 286.35 282.39 285.58 1,979,900 +5.94(+2.12%)
May 02, 2019 283.14 284.59 278.15 279.64 2,482,154 -3.71(-1.31%)
May 01, 2019 291.00 291.00 283.19 283.35 2,055,868 -5.90(-2.04%)
Apr 30, 2019 286.10 289.77 285.25 289.25 3,067,665 +3.11(+1.09%)
Apr 29, 2019 286.46 291.70 285.38 286.14 5,591,727 +4.18(+1.48%)
Apr 26, 2019 278.18 282.00 275.79 281.96 2,114,200 +4.30(+1.55%)
Apr 25, 2019 278.40 279.52 274.38 277.66 1,747,263 +2.21(+0.80%)
Apr 24, 2019 279.22 280.17 275.25 275.45 1,867,209 -3.04(-1.09%)
Apr 23, 2019 272.54 278.89 271.59 278.49 2,693,577 +6.28(+2.31%)
Apr 22, 2019 269.82 272.32 269.20 272.21 1,364,910 +1.64(+0.61%)
Apr 18, 2019 270.09 270.82 266.64 270.57 2,028,900 +1.12(+0.42%)
Apr 17, 2019 272.17 272.67 268.44 269.45 2,391,183 -1.98(-0.73%)
Apr 16, 2019 273.07 273.39 269.64 271.43 1,638,444 -0.79(-0.29%)
Apr 15, 2019 271.86 273.71 270.62 272.22 1,462,311 +0.36(+0.13%)
Apr 12, 2019 273.01 273.51 270.82 271.86 1,681,300 -0.04(-0.01%)
Apr 11, 2019 271.95 272.92 270.77 271.90 2,085,783 +0.32(+0.12%)
Apr 10, 2019 269.47 272.16 269.01 271.58 1,469,979 +2.59(+0.96%)
Apr 09, 2019 267.12 269.99 266.80 268.99 1,605,854 +0.18(+0.07%)
Apr 08, 2019 266.96 269.09 264.70 268.81 1,796,795 +1.36(+0.51%)
Apr 05, 2019 269.44 269.94 266.59 267.45 1,970,600 -0.44(-0.16%)
Apr 04, 2019 270.98 271.47 263.72 267.89 2,947,321 -3.61(-1.33%)
Apr 03, 2019 273.71 274.18 270.98 271.50 2,432,780 +0.67(+0.25%)
Apr 02, 2019 272.89 273.00 267.63 270.83 1,877,938 -1.34(-0.49%)
Apr 01, 2019 269.85 272.39 268.19 272.17 3,023,999 +5.68(+2.13%)
Mar 29, 2019 265.47 266.75 264.20 266.49 2,097,500 +2.96(+1.12%)
Mar 28, 2019 263.50 265.17 260.88 263.53 2,017,970 +1.19(+0.45%)
Mar 27, 2019 265.53 265.97 259.04 262.34 2,521,471 -2.91(-1.10%)
Mar 26, 2019 265.05 267.74 263.84 265.25 3,150,072 +2.98(+1.14%)
Mar 25, 2019 259.21 263.12 257.10 262.27 2,639,265 +2.58(+0.99%)
Mar 22, 2019 263.47 264.64 259.52 259.69 3,454,000 -4.49(-1.70%)
Mar 21, 2019 259.00 264.34 258.40 264.18 2,359,050 +4.44(+1.71%)
Mar 20, 2019 260.54 262.30 256.17 259.74 3,732,555 -0.68(-0.26%)
Mar 19, 2019 259.43 260.64 256.34 260.42 4,256,753 +2.66(+1.03%)
Mar 18, 2019 257.11 259.96 253.89 257.76 4,013,376 +0.67(+0.26%)
Mar 15, 2019 258.03 260.00 252.03 257.09 12,110,400 -10.60(-3.96%)
Mar 14, 2019 265.26 268.00 263.52 267.69 5,106,069 +3.31(+1.25%)
Mar 13, 2019 265.50 269.80 264.13 264.38 3,991,160 +0.87(+0.33%)
Mar 12, 2019 261.86 264.75 259.01 263.51 2,583,582 +2.55(+0.98%)
Mar 11, 2019 255.98 261.46 255.77 260.96 2,711,126 +6.22(+2.44%)
Mar 08, 2019 251.49 255.02 249.10 254.74 2,195,300 -0.72(-0.28%)
Mar 07, 2019 255.77 257.49 253.29 255.46 3,185,202 -0.94(-0.37%)
Mar 06, 2019 257.40 259.49 253.84 256.40 1,950,565 -0.98(-0.38%)
Mar 05, 2019 259.00 259.86 256.36 257.38 2,100,929 -0.78(-0.30%)
Mar 04, 2019 266.70 267.00 254.08 258.16 2,994,925 -5.85(-2.22%)
Mar 01, 2019 265.75 266.24 261.50 264.01 2,594,000 +1.51(+0.58%)
Feb 28, 2019 262.40 266.24 261.76 262.50 3,810,288 -0.40(-0.15%)
Feb 27, 2019 259.77 263.08 256.52 262.90 2,266,803 +1.68(+0.64%)
Feb 26, 2019 258.00 262.58 256.37 261.22 2,538,955 +2.60(+1.01%)
Feb 25, 2019 261.50 262.98 258.18 258.62 1,815,728 -0.28(-0.11%)
Feb 22, 2019 257.61 260.24 257.61 258.90 2,006,100 +1.14(+0.44%)
Feb 21, 2019 257.30 259.35 255.12 257.76 2,605,410 -0.34(-0.13%)
Feb 20, 2019 258.13 260.99 255.92 258.10 2,452,255 +0.29(+0.11%)
Feb 19, 2019 258.98 260.06 256.45 257.81 3,474,949 -1.64(-0.63%)
Feb 15, 2019 260.34 260.97 258.07 259.45 2,999,200 -0.69(-0.27%)
Feb 14, 2019 259.40 261.71 258.01 260.14 1,736,156 -0.09(-0.03%)
Feb 13, 2019 263.13 263.36 259.37 260.23 1,899,678 -1.14(-0.44%)
Feb 12, 2019 260.15 262.25 258.67 261.37 2,516,402 +2.98(+1.15%)
Feb 11, 2019 258.89 259.90 256.19 258.39 3,504,501 +1.39(+0.54%)
Feb 08, 2019 251.39 257.05 250.64 257.00 2,756,700 +3.26(+1.28%)
Feb 07, 2019 251.33 254.31 250.28 253.74 2,099,333 -0.61(-0.24%)
Feb 06, 2019 255.06 255.93 250.71 254.35 2,473,822 -0.47(-0.18%)
Feb 05, 2019 256.74 258.56 254.01 254.82 3,022,511 +0.08(+0.03%)
Feb 04, 2019 248.56 256.99 248.06 254.74 3,699,246 +7.36(+2.98%)
Feb 01, 2019 247.82 251.04 246.10 247.38 3,033,300 -0.44(-0.18%)
Jan 31, 2019 243.00 249.00 243.00 247.82 4,920,722 +5.15(+2.12%)
Jan 30, 2019 240.16 243.00 238.87 242.67 2,482,798 +4.40(+1.85%)
Jan 29, 2019 241.81 242.87 237.27 238.27 1,935,213 -3.58(-1.48%)
Jan 28, 2019 241.00 243.22 239.35 241.85 2,109,766 -3.10(-1.27%)
Jan 25, 2019 244.99 247.10 243.43 244.95 3,821,400 +2.39(+0.99%)
Jan 24, 2019 245.62 245.98 241.18 242.56 3,642,296 -2.58(-1.05%)
Jan 23, 2019 244.91 248.16 240.60 245.14 2,031,717 +1.29(+0.53%)
Jan 22, 2019 245.13 245.61 241.19 243.85 4,149,921 -3.66(-1.48%)
Jan 18, 2019 247.45 250.68 244.45 247.51 3,711,300 +3.11(+1.27%)
Jan 17, 2019 240.13 245.04 238.78 244.40 2,827,894 +2.45(+1.01%)
Jan 16, 2019 243.60 244.00 239.68 241.95 2,890,485 -0.41(-0.17%)
Jan 15, 2019 237.90 243.93 237.26 242.36 3,550,422 +7.80(+3.33%)
Jan 14, 2019 235.33 236.26 231.96 234.56 2,606,797 -2.99(-1.26%)
Jan 11, 2019 235.71 239.32 235.23 237.55 3,179,400 -0.22(-0.09%)
Jan 10, 2019 233.77 238.04 231.71 237.77 2,704,583 +2.34(+0.99%)
Jan 09, 2019 234.01 238.59 232.00 235.43 3,594,152 +2.75(+1.18%)
Jan 08, 2019 232.65 233.77 228.33 232.68 3,684,399 +3.42(+1.49%)
Jan 07, 2019 229.95 232.60 227.29 229.26 3,636,679 +3.07(+1.36%)
Jan 04, 2019 219.84 227.65 217.48 226.19 4,043,300 +10.49(+4.86%)
Jan 03, 2019 220.88 223.63 215.15 215.70 3,561,549 -8.87(-3.95%)
Jan 02, 2019 219.91 226.17 219.00 224.57 2,779,126 -1.67(-0.74%)
Dec 31, 2018 225.56 227.33 223.24 226.24 2,866,400 +3.11(+1.39%)
Dec 28, 2018 227.58 228.11 220.87 223.13 3,160,200 -2.01(-0.89%)
Dec 27, 2018 219.99 225.17 214.16 225.14 3,786,262 +2.19(+0.98%)
Dec 26, 2018 206.53 222.96 206.25 222.95 5,895,211 +17.79(+8.67%)
Dec 24, 2018 206.90 212.58 204.95 205.16 2,940,400 -3.64(-1.74%)
Dec 21, 2018 219.55 222.26 207.37 208.80 8,828,000 -9.85(-4.50%)
Dec 20, 2018 223.00 224.85 212.83 218.65 6,078,589 -6.00(-2.67%)
Dec 19, 2018 225.92 231.02 221.11 224.65 6,108,110 -1.53(-0.68%)
Dec 18, 2018 222.53 228.13 221.55 226.18 5,256,891 +4.80(+2.17%)
Dec 17, 2018 226.93 230.63 220.48 221.38 6,968,250 -8.62(-3.75%)
Dec 14, 2018 240.76 240.92 229.91 230.00 12,189,400 -18.08(-7.29%)
Dec 13, 2018 248.15 251.60 245.20 248.08 5,351,356 +2.53(+1.03%)
Dec 12, 2018 249.99 251.56 245.04 245.55 4,065,345 +0.21(+0.09%)
Dec 11, 2018 251.43 251.75 242.78 245.34 3,169,877 +1.25(+0.51%)
Dec 10, 2018 237.46 245.40 237.01 244.09 3,193,579 +6.09(+2.56%)
Dec 07, 2018 248.39 249.26 237.65 238.00 3,971,000 -12.63(-5.04%)
Dec 06, 2018 240.00 250.68 237.96 250.63 3,932,499 +4.81(+1.96%)
Dec 04, 2018 253.22 254.71 244.98 245.82 4,041,700 -9.44(-3.70%)
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.