Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Adobe Systems
(NQ:
ADBE
)
465.43
+7.30 (+1.59%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2021
687.22
694.89
667.83
669.85
4,702,405
-17.64(-2.57%)
Nov 29, 2021
668.00
691.36
666.72
687.49
2,727,748
+17.62(+2.63%)
Nov 26, 2021
670.25
684.00
659.68
669.87
2,203,960
+1.55(+0.23%)
Nov 24, 2021
655.83
668.87
647.14
668.32
2,426,821
+3.16(+0.48%)
Nov 23, 2021
662.70
667.57
656.50
665.16
2,502,805
-8.41(-1.25%)
Nov 22, 2021
696.28
699.54
672.66
673.57
2,284,786
-14.80(-2.15%)
Nov 19, 2021
681.26
699.50
678.91
688.37
3,093,812
+17.41(+2.59%)
Nov 18, 2021
670.62
671.61
669.72
670.96
1,493,960
+0.29(+0.04%)
Nov 17, 2021
671.76
672.74
662.84
670.67
1,218,434
-0.36(-0.05%)
Nov 16, 2021
659.14
673.75
658.99
671.03
1,384,265
+11.30(+1.71%)
Nov 15, 2021
658.37
663.66
655.19
659.73
1,076,913
+2.13(+0.32%)
Nov 12, 2021
649.01
658.47
647.16
657.60
1,286,806
+14.43(+2.24%)
Nov 11, 2021
649.61
652.57
642.10
643.17
1,271,062
-4.33(-0.67%)
Nov 10, 2021
663.20
647.50
2,037,363
-20.42(-3.06%)
Nov 09, 2021
667.69
669.66
663.00
667.92
1,127,302
+1.90(+0.29%)
Nov 08, 2021
666.56
668.25
661.40
666.02
1,497,219
+3.30(+0.50%)
Nov 05, 2021
676.74
677.76
661.11
662.72
2,517,646
-11.36(-1.69%)
Nov 04, 2021
659.44
676.08
657.75
674.08
2,480,002
+18.90(+2.88%)
Nov 03, 2021
645.52
656.50
640.00
655.18
1,970,131
+14.78(+2.31%)
Nov 02, 2021
641.12
647.74
639.23
640.40
1,769,225
+0.20(+0.03%)
Nov 01, 2021
651.05
650.36
634.78
640.20
2,214,567
-10.16(-1.56%)
Oct 29, 2021
637.77
651.31
637.00
650.36
1,927,887
+11.08(+1.73%)
Oct 28, 2021
638.00
633.27
639.28
2,084,337
-0.80(-0.12%)
Oct 27, 2021
644.48
648.80
639.81
640.08
1,630,007
-2.42(-0.38%)
Oct 26, 2021
650.91
642.10
642.50
2,154,479
-4.47(-0.69%)
Oct 25, 2021
644.47
649.62
639.07
646.97
1,629,289
+3.39(+0.53%)
Oct 22, 2021
640.43
644.43
634.45
643.58
1,786,582
+4.92(+0.77%)
Oct 21, 2021
632.00
639.17
629.26
638.66
1,585,858
+6.29(+0.99%)
Oct 20, 2021
639.28
641.29
630.17
632.37
1,496,764
-3.70(-0.58%)
Oct 19, 2021
625.26
639.39
625.26
636.07
2,469,689
+13.24(+2.13%)
Oct 18, 2021
610.65
623.47
607.57
622.83
1,903,862
+12.74(+2.09%)
Oct 15, 2021
611.69
612.25
607.55
610.09
1,960,103
+2.58(+0.42%)
Oct 14, 2021
600.00
609.44
596.97
607.51
2,501,309
+16.39(+2.77%)
Oct 13, 2021
585.26
593.54
582.65
591.12
2,143,340
+10.43(+1.80%)
Oct 12, 2021
579.16
584.22
574.42
580.69
1,740,252
+7.62(+1.33%)
Oct 11, 2021
574.50
582.28
571.50
573.07
1,410,357
-3.79(-0.66%)
Oct 08, 2021
581.30
583.61
575.52
576.86
2,051,019
-2.10(-0.36%)
Oct 07, 2021
578.46
586.14
576.19
578.96
2,647,842
+8.65(+1.52%)
Oct 06, 2021
561.24
572.15
560.21
570.31
2,042,824
+3.61(+0.64%)
Oct 05, 2021
563.91
570.29
559.21
566.70
2,337,394
+8.12(+1.45%)
Oct 04, 2021
574.59
576.80
552.14
558.58
3,976,629
-18.89(-3.27%)
Oct 01, 2021
577.52
581.47
568.61
577.47
2,915,254
+1.83(+0.32%)
Sep 30, 2021
580.64
586.20
573.24
575.64
2,743,805
-2.06(-0.36%)
Sep 29, 2021
585.45
586.55
576.07
577.70
2,723,583
-1.07(-0.18%)
Sep 28, 2021
596.31
596.31
578.33
578.77
5,108,043
-24.87(-4.12%)
Sep 27, 2021
615.80
616.66
602.73
603.64
4,151,972
-19.07(-3.06%)
Sep 24, 2021
628.00
629.03
618.22
622.71
2,809,022
-8.13(-1.29%)
Sep 23, 2021
632.29
633.82
627.02
630.84
2,988,290
+4.76(+0.76%)
Sep 22, 2021
624.79
628.94
615.06
626.08
5,686,439
-19.81(-3.07%)
Sep 21, 2021
646.88
650.95
640.30
645.89
2,443,074
+4.60(+0.72%)
Sep 20, 2021
646.03
653.93
633.05
641.29
2,636,378
-13.19(-2.02%)
Sep 17, 2021
663.21
665.00
652.04
654.48
3,553,219
-10.63(-1.60%)
Sep 16, 2021
657.53
666.47
654.71
665.11
2,044,991
+4.03(+0.61%)
Sep 15, 2021
652.32
663.31
650.98
661.08
2,008,511
+16.07(+2.49%)
Sep 14, 2021
646.00
649.58
642.46
645.01
2,150,145
-0.14(-0.02%)
Sep 13, 2021
663.04
663.60
640.24
645.15
2,242,424
-13.79(-2.09%)
Sep 10, 2021
666.18
668.87
658.20
658.94
1,207,336
-2.75(-0.42%)
Sep 09, 2021
664.84
667.46
659.93
661.69
1,110,165
-1.53(-0.23%)
Sep 08, 2021
660.15
664.08
657.10
663.22
1,367,968
+1.83(+0.28%)
Sep 07, 2021
667.35
668.87
656.55
661.39
1,382,309
-5.20(-0.78%)
Sep 03, 2021
664.43
673.88
664.29
666.59
1,641,621
+1.95(+0.29%)
Sep 02, 2021
669.82
669.85
661.67
664.64
1,402,797
-1.25(-0.19%)
Sep 01, 2021
664.51
668.96
662.00
665.89
1,261,168
+2.19(+0.33%)
Aug 31, 2021
667.90
667.90
660.46
663.70
1,877,632
-2.29(-0.34%)
Aug 30, 2021
659.78
667.67
659.78
665.99
1,347,437
+7.47(+1.13%)
Aug 27, 2021
652.52
662.61
651.86
658.52
1,142,619
+6.13(+0.94%)
Aug 26, 2021
653.59
657.91
649.35
652.39
1,619,325
-4.18(-0.64%)
Aug 25, 2021
658.61
661.06
651.64
656.57
1,047,943
-0.67(-0.10%)
Aug 24, 2021
659.14
660.00
653.40
657.24
866,475
+0.38(+0.06%)
Aug 23, 2021
645.87
658.50
645.52
656.86
1,681,210
+9.52(+1.47%)
Aug 20, 2021
639.84
652.00
634.53
647.34
1,434,000
+9.68(+1.52%)
Aug 19, 2021
624.88
642.55
623.63
637.66
1,693,822
+10.89(+1.74%)
Aug 18, 2021
632.80
637.14
626.05
626.77
1,386,436
-8.24(-1.30%)
Aug 17, 2021
636.55
637.00
630.22
635.01
1,346,422
-1.93(-0.30%)
Aug 16, 2021
637.03
638.02
628.19
636.94
1,105,463
-0.37(-0.06%)
Aug 13, 2021
634.49
638.43
632.35
637.31
932,829
+2.96(+0.47%)
Aug 12, 2021
626.00
636.64
624.04
634.35
1,163,691
+8.32(+1.33%)
Aug 11, 2021
623.76
627.42
621.65
626.03
1,328,478
+4.29(+0.69%)
Aug 10, 2021
630.48
633.30
620.60
621.74
1,539,667
-7.48(-1.19%)
Aug 09, 2021
634.98
634.98
626.92
629.22
1,119,109
-2.16(-0.34%)
Aug 06, 2021
629.27
631.84
625.17
631.38
1,127,980
-0.81(-0.13%)
Aug 05, 2021
626.99
632.47
623.00
632.19
1,158,204
+6.65(+1.06%)
Aug 04, 2021
622.47
627.08
617.62
625.54
1,306,859
+4.26(+0.69%)
Aug 03, 2021
620.23
624.70
614.00
621.28
1,067,375
+2.53(+0.41%)
Aug 02, 2021
625.87
627.60
612.93
618.75
1,467,028
-2.88(-0.46%)
Jul 30, 2021
619.03
622.80
617.29
621.63
1,403,651
-0.07(-0.01%)
Jul 29, 2021
617.04
625.67
617.04
621.70
1,068,453
+0.78(+0.13%)
Jul 28, 2021
620.99
626.00
617.57
620.92
1,468,019
+2.64(+0.43%)
Jul 27, 2021
621.00
623.92
610.64
618.28
1,539,898
-2.52(-0.41%)
Jul 26, 2021
624.18
625.87
619.73
620.80
1,389,881
-5.07(-0.81%)
Jul 23, 2021
625.76
631.64
622.00
625.87
2,030,395
+2.19(+0.35%)
Jul 22, 2021
614.58
623.95
614.58
623.68
1,477,284
+11.42(+1.87%)
Jul 21, 2021
605.72
612.58
603.32
612.26
1,401,614
+3.54(+0.58%)
Jul 20, 2021
605.39
612.75
598.48
608.72
1,675,787
+6.67(+1.11%)
Jul 19, 2021
602.55
610.69
598.14
602.05
2,045,892
-4.05(-0.67%)
Jul 16, 2021
608.71
611.62
603.66
606.10
1,249,738
-0.07(-0.01%)
Jul 15, 2021
608.40
609.95
602.65
606.17
1,618,209
-2.66(-0.44%)
Jul 14, 2021
608.14
611.30
604.01
608.83
1,376,941
+3.82(+0.63%)
Jul 13, 2021
600.56
609.33
598.42
605.01
1,435,600
+5.10(+0.85%)
Jul 12, 2021
606.00
607.42
596.50
599.91
1,696,224
-4.59(-0.76%)
Jul 09, 2021
601.43
605.00
597.44
604.50
2,145,199
-1.45(-0.24%)
Jul 08, 2021
595.64
607.30
593.33
605.95
1,846,436
+0.18(+0.03%)
Jul 07, 2021
600.00
607.66
597.40
605.77
2,021,224
+8.87(+1.49%)
Jul 06, 2021
595.87
600.66
592.48
596.90
1,657,404
+3.83(+0.65%)
Jul 02, 2021
588.67
594.08
587.96
593.07
1,744,955
+8.34(+1.43%)
Jul 01, 2021
583.33
587.78
581.35
584.73
1,646,141
-0.91(-0.16%)
Jun 30, 2021
590.75
592.24
585.00
585.64
1,703,385
-5.11(-0.87%)
Jun 29, 2021
586.78
591.34
583.90
590.75
1,204,570
+2.15(+0.37%)
Jun 28, 2021
582.71
589.41
581.00
588.60
1,713,886
+8.94(+1.54%)
Jun 25, 2021
578.64
582.00
577.05
579.66
2,133,465
+1.40(+0.24%)
Jun 24, 2021
575.90
580.97
574.96
578.26
1,834,905
+4.03(+0.70%)
Jun 23, 2021
577.99
579.73
570.71
574.23
1,616,774
-1.51(-0.26%)
Jun 22, 2021
568.51
576.31
567.00
575.74
2,370,671
+8.39(+1.48%)
Jun 21, 2021
565.99
570.19
560.35
567.35
2,625,090
+1.76(+0.31%)
Jun 18, 2021
569.96
570.00
556.39
565.59
6,762,031
+14.23(+2.58%)
Jun 17, 2021
539.99
552.72
538.75
551.36
3,559,342
+8.03(+1.48%)
Jun 16, 2021
548.46
553.99
535.72
543.33
2,841,690
-5.13(-0.94%)
Jun 15, 2021
554.99
555.00
547.23
548.46
2,424,404
-8.49(-1.52%)
Jun 14, 2021
545.04
561.36
543.25
556.95
3,537,734
+15.69(+2.90%)
Jun 11, 2021
529.75
541.85
529.75
541.26
2,871,289
+5.74(+1.07%)
Jun 10, 2021
513.99
536.41
513.01
535.52
3,150,682
+20.84(+4.05%)
Jun 09, 2021
513.99
518.32
512.48
514.68
1,702,409
+5.48(+1.08%)
Jun 08, 2021
511.15
516.29
508.07
509.20
1,747,475
-0.27(-0.05%)
Jun 07, 2021
504.99
509.78
502.00
509.47
1,768,663
+4.97(+0.99%)
Jun 04, 2021
498.73
506.50
497.72
504.50
1,644,301
+11.36(+2.30%)
Jun 03, 2021
492.40
496.75
487.34
493.14
1,539,125
-2.63(-0.53%)
Jun 02, 2021
495.18
501.82
493.09
495.77
1,761,468
-0.14(-0.03%)
Jun 01, 2021
504.54
506.00
492.31
495.91
2,188,336
-8.67(-1.72%)
May 28, 2021
506.08
511.37
504.19
504.58
1,924,999
+6.30(+1.26%)
May 27, 2021
505.00
505.00
497.45
498.28
2,956,060
-8.70(-1.72%)
May 26, 2021
506.27
509.50
504.63
506.98
1,695,715
+1.90(+0.38%)
May 25, 2021
499.02
505.60
498.87
505.08
2,322,226
+7.25(+1.46%)
May 24, 2021
494.64
499.99
492.01
497.83
1,847,045
+9.76(+2.00%)
May 21, 2021
494.19
496.23
487.13
488.07
1,568,143
-3.60(-0.73%)
May 20, 2021
483.68
495.36
482.61
491.67
1,991,138
+11.20(+2.33%)
May 19, 2021
473.06
480.87
472.00
480.47
2,047,525
-0.15(-0.03%)
May 18, 2021
484.63
488.32
480.46
480.62
1,395,236
-2.12(-0.44%)
May 17, 2021
487.03
487.87
478.11
482.74
1,580,731
-3.82(-0.79%)
May 14, 2021
481.63
488.33
478.69
486.56
1,857,198
+12.40(+2.62%)
May 13, 2021
478.01
480.46
471.76
474.16
1,996,486
+2.07(+0.44%)
May 12, 2021
477.19
480.99
469.57
472.09
2,399,635
-13.10(-2.70%)
May 11, 2021
471.03
486.91
468.50
485.19
2,293,819
+5.82(+1.21%)
May 10, 2021
487.54
489.04
478.62
479.37
1,970,886
-9.36(-1.92%)
May 07, 2021
496.00
499.15
485.78
488.73
1,632,407
+5.12(+1.06%)
May 06, 2021
485.67
485.67
475.92
483.61
2,537,157
-3.08(-0.63%)
May 05, 2021
495.69
498.62
484.44
486.69
1,874,912
-4.01(-0.82%)
May 04, 2021
499.47
499.47
484.83
490.70
2,528,727
-12.76(-2.53%)
May 03, 2021
510.97
511.74
501.12
503.46
1,458,923
-4.88(-0.96%)
Apr 30, 2021
514.13
515.05
507.15
508.34
1,950,500
-7.75(-1.50%)
Apr 29, 2021
518.11
520.45
510.62
516.09
1,592,527
+0.61(+0.12%)
Apr 28, 2021
515.24
519.13
510.02
515.48
1,470,425
-1.84(-0.36%)
Apr 27, 2021
518.00
519.16
511.35
517.32
1,944,001
+1.62(+0.31%)
Apr 26, 2021
513.57
516.31
510.25
515.70
1,387,541
-0.14(-0.03%)
Apr 23, 2021
508.79
517.50
508.39
515.84
2,257,500
+8.55(+1.69%)
Apr 22, 2021
508.08
512.77
504.06
507.29
2,084,809
-5.05(-0.99%)
Apr 21, 2021
515.02
515.48
509.55
512.34
1,678,147
-1.87(-0.36%)
Apr 20, 2021
515.29
517.29
510.60
514.21
1,676,989
-1.96(-0.38%)
Apr 19, 2021
523.13
524.00
514.44
516.17
1,917,708
-8.91(-1.70%)
Apr 16, 2021
524.21
525.44
518.55
525.08
2,031,700
+1.83(+0.35%)
Apr 15, 2021
515.67
524.59
515.10
523.25
2,122,234
+12.62(+2.47%)
Apr 14, 2021
514.00
517.78
509.13
510.63
1,956,126
-4.23(-0.82%)
Apr 13, 2021
506.85
517.26
506.78
514.86
2,195,556
+8.83(+1.74%)
Apr 12, 2021
499.29
506.94
498.44
506.03
1,584,218
+1.99(+0.39%)
Apr 09, 2021
498.37
504.44
492.60
504.04
1,887,000
+4.20(+0.84%)
Apr 08, 2021
500.16
504.60
498.14
499.84
2,026,192
+6.43(+1.30%)
Apr 07, 2021
492.98
494.85
487.89
493.41
1,576,787
+2.07(+0.42%)
Apr 06, 2021
492.32
495.59
487.57
491.34
1,878,239
-0.28(-0.06%)
Apr 05, 2021
483.69
495.51
480.50
491.62
2,982,423
+8.28(+1.71%)
Apr 01, 2021
483.12
487.04
480.71
483.34
2,664,600
+7.97(+1.68%)
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%)
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
.