Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Alliance Data Systems
(NY:
ADS
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Apr 1, 2022
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 (%)
Mar 29, 2019
165.88
169.44
164.73
167.06
1,003,846
+2.47(+1.50%)
Mar 28, 2019
163.39
165.89
163.19
164.59
549,607
+1.27(+0.78%)
Mar 27, 2019
162.36
164.38
160.94
163.32
756,795
+1.03(+0.64%)
Mar 26, 2019
158.09
162.59
157.44
162.28
725,449
+5.60(+3.58%)
Mar 25, 2019
156.59
158.10
154.46
156.68
603,435
-0.43(-0.27%)
Mar 22, 2019
162.56
162.96
156.96
157.11
549,266
-6.55(-4.00%)
Mar 21, 2019
160.18
167.08
159.97
163.66
310,921
+2.88(+1.79%)
Mar 20, 2019
163.11
163.34
159.18
160.78
368,117
-3.36(-2.05%)
Mar 19, 2019
165.50
167.71
163.50
164.14
435,173
+0.13(+0.08%)
Mar 18, 2019
164.63
165.19
162.00
164.00
527,953
-0.60(-0.37%)
Mar 15, 2019
162.72
164.82
161.62
164.60
790,801
+2.60(+1.60%)
Mar 14, 2019
163.35
165.01
161.07
162.01
526,170
-1.30(-0.79%)
Mar 13, 2019
161.40
164.62
160.59
163.31
671,666
+3.00(+1.87%)
Mar 12, 2019
162.02
162.02
159.40
160.31
462,080
-1.04(-0.65%)
Mar 11, 2019
159.51
161.85
159.41
161.35
496,904
+2.53(+1.59%)
Mar 08, 2019
156.57
159.02
155.96
158.82
780,222
+0.68(+0.43%)
Mar 07, 2019
160.15
160.85
156.47
158.14
738,468
-2.63(-1.63%)
Mar 06, 2019
163.24
164.43
160.59
160.77
531,221
-2.66(-1.63%)
Mar 05, 2019
164.87
165.51
163.12
163.43
494,532
-1.16(-0.70%)
Mar 04, 2019
166.36
167.54
162.89
164.59
574,170
-1.15(-0.69%)
Mar 01, 2019
166.73
168.21
164.81
165.73
630,337
+0.56(+0.34%)
Feb 28, 2019
165.14
165.74
163.71
165.17
689,321
-0.26(-0.16%)
Feb 27, 2019
166.60
168.86
164.87
165.43
372,464
-1.22(-0.73%)
Feb 26, 2019
165.76
167.67
162.96
166.65
542,139
+0.25(+0.15%)
Feb 25, 2019
168.18
169.40
166.27
166.40
478,817
+0.22(+0.13%)
Feb 22, 2019
163.94
166.34
163.09
166.18
431,746
+2.87(+1.76%)
Feb 21, 2019
165.01
166.54
162.60
163.31
457,088
-2.26(-1.37%)
Feb 20, 2019
166.57
167.34
163.91
165.57
497,882
-0.75(-0.45%)
Feb 19, 2019
163.92
167.95
163.62
166.31
655,588
+1.54(+0.94%)
Feb 15, 2019
160.47
165.29
160.47
164.77
819,521
+5.94(+3.74%)
Feb 14, 2019
160.38
161.00
158.68
158.84
618,426
-2.32(-1.44%)
Feb 13, 2019
161.43
164.72
160.06
161.16
631,996
+0.35(+0.22%)
Feb 12, 2019
157.92
162.56
157.92
160.81
1,020,408
+3.74(+2.38%)
Feb 11, 2019
156.86
158.76
156.71
157.07
1,022,649
+0.75(+0.48%)
Feb 08, 2019
151.21
156.84
148.46
156.31
1,773,597
+2.03(+1.31%)
Feb 07, 2019
156.94
156.94
145.79
154.29
2,447,698
-16.83(-9.83%)
Feb 06, 2019
172.38
173.32
170.44
171.12
543,466
-1.55(-0.90%)
Feb 05, 2019
172.80
173.87
171.50
172.67
352,407
+0.46(+0.27%)
Feb 04, 2019
173.13
173.75
171.23
172.21
542,691
-0.29(-0.17%)
Feb 01, 2019
169.47
172.86
169.22
172.50
925,167
+3.56(+2.11%)
Jan 31, 2019
169.91
172.76
168.89
168.94
935,896
-1.87(-1.10%)
Jan 30, 2019
169.39
171.01
167.15
170.81
501,740
+1.66(+0.98%)
Jan 29, 2019
169.45
170.52
167.89
169.15
475,183
-0.90(-0.53%)
Jan 28, 2019
167.14
170.77
166.91
170.05
652,079
+1.00(+0.59%)
Jan 25, 2019
168.23
170.19
167.25
169.05
506,997
+2.93(+1.76%)
Jan 24, 2019
165.21
167.48
163.51
166.12
432,904
+0.86(+0.52%)
Jan 23, 2019
164.66
167.84
163.23
165.26
795,895
+2.88(+1.78%)
Jan 22, 2019
163.69
165.88
161.21
162.38
752,768
-1.74(-1.06%)
Jan 18, 2019
163.10
164.25
160.66
164.12
821,518
+2.69(+1.67%)
Jan 17, 2019
159.68
162.35
159.05
161.42
316,997
+0.90(+0.56%)
Jan 16, 2019
159.65
161.94
159.30
160.52
342,328
+1.08(+0.67%)
Jan 15, 2019
160.47
162.95
159.26
159.44
973,429
-0.50(-0.32%)
Jan 14, 2019
158.17
161.60
157.56
159.95
443,730
+0.64(+0.40%)
Jan 11, 2019
158.30
159.41
154.24
159.31
752,454
+0.23(+0.14%)
Jan 10, 2019
159.31
161.71
158.17
159.08
869,320
-0.83(-0.52%)
Jan 09, 2019
158.45
160.43
156.41
159.91
674,400
+3.42(+2.19%)
Jan 08, 2019
155.94
157.07
153.41
156.49
681,873
+2.67(+1.74%)
Jan 07, 2019
154.26
155.73
152.08
153.81
1,034,356
-0.01(-0.01%)
Jan 04, 2019
146.71
154.23
145.79
153.82
808,273
+9.75(+6.77%)
Jan 03, 2019
145.40
147.04
142.61
144.07
803,665
-3.74(-2.53%)
Jan 02, 2019
140.80
148.99
140.19
147.81
910,989
+5.04(+3.53%)
Dec 31, 2018
142.69
143.87
140.09
142.77
617,269
+0.25(+0.17%)
Dec 28, 2018
144.79
146.54
141.59
142.52
508,048
-1.97(-1.36%)
Dec 27, 2018
142.69
144.50
138.01
144.49
456,712
+0.20(+0.14%)
Dec 26, 2018
138.76
144.42
135.63
144.29
664,881
+6.87(+5.00%)
Dec 24, 2018
140.33
141.45
137.41
137.42
316,518
-4.38(-3.09%)
Dec 21, 2018
146.76
148.80
141.31
141.80
1,267,020
-4.97(-3.38%)
Dec 20, 2018
149.60
150.05
143.66
146.76
806,906
-4.25(-2.82%)
Dec 19, 2018
152.32
156.60
150.23
151.02
667,571
-1.46(-0.95%)
Dec 18, 2018
155.59
157.00
151.32
152.47
759,555
-0.86(-0.56%)
Dec 17, 2018
163.58
164.19
152.25
153.33
1,131,793
-11.42(-6.93%)
Dec 14, 2018
165.66
166.47
164.34
164.74
540,846
-2.20(-1.32%)
Dec 13, 2018
171.45
171.93
166.28
166.94
494,173
-3.69(-2.16%)
Dec 12, 2018
171.66
174.46
170.57
170.63
466,725
+1.14(+0.67%)
Dec 11, 2018
173.59
174.65
167.82
169.49
401,327
-0.80(-0.47%)
Dec 10, 2018
172.86
174.75
167.02
170.29
648,352
-1.36(-0.79%)
Dec 07, 2018
177.80
179.18
170.19
171.65
688,120
-6.37(-3.58%)
Dec 06, 2018
176.02
178.17
172.94
178.02
824,668
-1.64(-0.91%)
Dec 04, 2018
188.95
188.95
179.47
179.66
902,461
-9.69(-5.12%)
Dec 03, 2018
192.54
193.91
183.74
189.35
887,952
-1.25(-0.65%)
Nov 30, 2018
187.16
190.80
186.67
190.60
691,274
+3.48(+1.86%)
Nov 29, 2018
188.21
189.86
186.52
187.12
448,574
-2.73(-1.44%)
Nov 28, 2018
184.55
191.95
184.55
189.85
893,612
+5.48(+2.97%)
Nov 27, 2018
190.68
192.40
180.94
184.37
782,853
-6.79(-3.55%)
Nov 26, 2018
187.16
191.47
187.16
191.16
277,052
+5.87(+3.17%)
Nov 23, 2018
185.07
186.59
185.07
185.29
121,309
-1.16(-0.62%)
Nov 21, 2018
186.45
186.45
186.45
0
+3.32(+1.81%)
Nov 20, 2018
180.01
187.42
180.01
183.13
569,117
-0.45(-0.24%)
Nov 19, 2018
187.88
189.41
182.82
183.58
545,888
-4.81(-2.56%)
Nov 16, 2018
187.86
189.91
187.20
188.39
382,639
+0.13(+0.07%)
Nov 15, 2018
188.42
189.28
185.34
188.26
631,043
-1.75(-0.92%)
Nov 14, 2018
196.37
197.25
189.51
190.01
474,162
-5.26(-2.69%)
Nov 13, 2018
194.48
197.54
192.97
195.27
269,090
+2.04(+1.05%)
Nov 12, 2018
197.29
197.29
192.79
193.24
386,182
-4.33(-2.19%)
Nov 09, 2018
200.02
200.66
195.62
197.56
310,871
-4.42(-2.19%)
Nov 08, 2018
201.24
203.91
199.96
201.98
324,859
+0.09(+0.04%)
Nov 07, 2018
198.71
202.14
197.38
201.90
306,287
+5.02(+2.55%)
Nov 06, 2018
195.80
198.75
194.76
196.88
534,794
+1.54(+0.79%)
Nov 05, 2018
194.91
197.65
193.44
195.34
295,441
+1.03(+0.53%)
Nov 02, 2018
197.82
199.09
193.22
194.32
310,871
-2.54(-1.29%)
Nov 01, 2018
196.00
198.19
194.65
196.86
416,263
+1.27(+0.65%)
Oct 31, 2018
193.31
197.56
193.31
195.59
665,959
+4.36(+2.28%)
Oct 30, 2018
190.92
194.12
189.01
191.22
539,002
+0.93(+0.49%)
Oct 29, 2018
190.11
195.72
187.75
190.29
753,567
+1.47(+0.78%)
Oct 26, 2018
189.48
192.08
185.23
188.82
667,387
-3.42(-1.78%)
Oct 25, 2018
189.80
193.31
189.27
192.25
441,233
+3.54(+1.87%)
Oct 24, 2018
195.24
195.86
188.19
188.71
828,889
-6.21(-3.19%)
Oct 23, 2018
194.50
196.20
189.78
194.92
676,732
-2.35(-1.19%)
Oct 22, 2018
205.85
206.61
197.27
197.28
885,493
-7.80(-3.80%)
Oct 19, 2018
210.67
211.64
204.25
205.07
1,165,898
-6.57(-3.11%)
Oct 18, 2018
200.76
212.26
200.76
211.65
1,854,595
+11.05(+5.51%)
Oct 17, 2018
203.18
204.21
199.50
200.60
698,167
-1.51(-0.75%)
Oct 16, 2018
200.54
203.52
198.44
202.10
897,008
+2.57(+1.29%)
Oct 15, 2018
202.06
202.57
199.44
199.53
720,705
-3.02(-1.49%)
Oct 12, 2018
204.88
206.05
199.59
202.55
776,070
+1.74(+0.86%)
Oct 11, 2018
208.94
209.36
199.53
200.81
797,724
-8.55(-4.08%)
Oct 10, 2018
216.04
216.84
209.13
209.36
756,605
-6.22(-2.89%)
Oct 09, 2018
217.34
218.29
214.18
215.58
329,991
-2.05(-0.94%)
Oct 08, 2018
217.91
220.32
215.18
217.63
455,839
-1.81(-0.83%)
Oct 05, 2018
223.84
224.34
217.71
219.44
304,651
-4.03(-1.80%)
Oct 04, 2018
224.74
226.05
222.89
223.48
496,266
-1.35(-0.60%)
Oct 03, 2018
223.14
225.83
222.23
224.82
437,998
+3.28(+1.48%)
Oct 02, 2018
225.82
226.49
221.51
221.54
429,992
-4.08(-1.81%)
Oct 01, 2018
225.45
228.56
225.18
225.62
474,526
+1.59(+0.71%)
Sep 28, 2018
223.66
224.63
222.56
224.03
718,724
-0.08(-0.03%)
Sep 27, 2018
226.71
226.71
223.65
224.10
374,973
-2.82(-1.24%)
Sep 26, 2018
230.52
231.47
226.68
226.92
981,654
-3.66(-1.59%)
Sep 25, 2018
232.78
233.08
230.34
230.58
484,207
-1.66(-0.71%)
Sep 24, 2018
235.96
235.96
232.00
232.24
382,205
-3.67(-1.56%)
Sep 21, 2018
236.30
237.41
233.92
235.91
660,113
+0.84(+0.36%)
Sep 20, 2018
235.26
236.48
234.02
235.07
607,374
+0.28(+0.12%)
Sep 19, 2018
234.59
235.19
231.89
234.78
451,287
+0.61(+0.26%)
Sep 18, 2018
233.32
235.09
230.72
234.18
310,490
+0.70(+0.30%)
Sep 17, 2018
230.04
235.68
229.38
233.48
616,386
+4.40(+1.92%)
Sep 14, 2018
230.86
231.65
227.11
229.07
375,385
-1.78(-0.77%)
Sep 13, 2018
231.10
234.40
230.27
230.86
443,866
-0.17(-0.07%)
Sep 12, 2018
225.06
231.46
222.01
231.03
641,948
+5.51(+2.44%)
Sep 11, 2018
224.81
225.97
222.94
225.52
330,697
+0.17(+0.08%)
Sep 10, 2018
225.82
227.63
224.72
225.35
286,499
+0.57(+0.25%)
Sep 07, 2018
225.54
226.18
223.96
224.78
331,848
-0.98(-0.43%)
Sep 06, 2018
225.83
227.48
224.97
225.75
304,615
-0.83(-0.36%)
Sep 05, 2018
224.45
227.40
221.87
226.58
536,183
+1.85(+0.82%)
Sep 04, 2018
226.20
227.07
223.34
224.73
387,850
-1.59(-0.70%)
Aug 31, 2018
226.32
226.32
226.32
0
-0.58(-0.26%)
Aug 30, 2018
228.20
228.40
226.09
226.90
221,122
-1.63(-0.71%)
Aug 29, 2018
226.63
229.28
226.00
228.53
365,163
+2.20(+0.97%)
Aug 28, 2018
227.14
228.52
225.85
226.33
382,564
-0.38(-0.17%)
Aug 27, 2018
226.04
228.60
225.54
226.71
499,181
+1.95(+0.87%)
Aug 24, 2018
226.18
226.86
224.20
224.76
352,721
-0.11(-0.05%)
Aug 23, 2018
227.91
228.38
224.56
224.87
608,560
-3.11(-1.36%)
Aug 22, 2018
227.67
229.46
226.59
227.98
360,627
-0.52(-0.23%)
Aug 21, 2018
228.87
230.07
228.18
228.50
285,903
+0.54(+0.24%)
Aug 20, 2018
226.12
228.24
223.95
227.96
445,650
+2.16(+0.96%)
Aug 17, 2018
223.02
226.18
220.88
225.80
325,418
+2.88(+1.29%)
Aug 16, 2018
220.38
224.78
219.50
222.92
298,944
+4.14(+1.89%)
Aug 15, 2018
217.38
219.38
213.48
218.78
563,014
-0.76(-0.35%)
Aug 14, 2018
218.23
220.73
217.25
219.54
399,786
+3.86(+1.79%)
Aug 13, 2018
216.10
218.07
214.94
215.68
273,006
-0.22(-0.10%)
Aug 10, 2018
217.25
218.50
214.37
215.90
256,696
-2.32(-1.06%)
Aug 09, 2018
218.21
219.33
217.80
218.22
171,377
+0.09(+0.04%)
Aug 08, 2018
218.25
219.85
217.20
218.12
241,357
+0.50(+0.23%)
Aug 07, 2018
216.22
217.81
215.64
217.62
348,867
+1.96(+0.91%)
Aug 06, 2018
215.40
215.94
214.12
215.66
200,313
+0.30(+0.14%)
Aug 03, 2018
213.57
216.30
211.69
215.36
390,803
+2.37(+1.11%)
Aug 02, 2018
212.74
213.58
211.12
212.99
311,825
-0.44(-0.20%)
Aug 01, 2018
212.76
214.56
211.63
213.43
298,401
+0.63(+0.30%)
Jul 31, 2018
213.76
215.20
212.21
212.79
327,799
-0.19(-0.09%)
Jul 30, 2018
215.73
218.17
212.54
212.98
440,702
-2.14(-0.99%)
Jul 27, 2018
220.37
220.37
212.88
215.12
797,459
-6.44(-2.91%)
Jul 26, 2018
223.21
224.68
221.46
221.57
336,282
-1.94(-0.87%)
Jul 25, 2018
221.15
224.90
221.15
223.50
376,318
+3.49(+1.59%)
Jul 24, 2018
222.62
222.76
218.26
220.01
485,854
-0.81(-0.37%)
Jul 23, 2018
219.82
223.17
219.24
220.83
450,630
+0.28(+0.12%)
Jul 20, 2018
215.04
224.51
213.79
220.55
1,013,943
+5.57(+2.59%)
Jul 19, 2018
214.03
219.53
204.45
214.98
1,209,305
+0.98(+0.46%)
Jul 18, 2018
214.30
215.99
211.90
214.00
699,352
+0.67(+0.32%)
Jul 17, 2018
207.23
214.02
207.23
213.32
763,554
+6.12(+2.96%)
Jul 16, 2018
220.44
223.50
206.66
207.20
1,732,393
-23.21(-10.07%)
Jul 13, 2018
230.53
231.26
228.12
230.41
386,919
-0.62(-0.27%)
Jul 12, 2018
230.95
232.03
228.86
231.04
542,307
+1.81(+0.79%)
Jul 11, 2018
229.50
230.45
228.11
229.23
348,070
-1.05(-0.46%)
Jul 10, 2018
231.54
232.20
229.60
230.28
644,719
-0.77(-0.33%)
Jul 09, 2018
229.65
232.71
228.67
231.05
538,879
+3.38(+1.48%)
Jul 06, 2018
225.36
228.09
225.36
227.67
244,470
+2.45(+1.09%)
Jul 05, 2018
223.14
225.34
222.85
225.22
287,818
+2.62(+1.18%)
Jul 03, 2018
222.60
222.60
222.60
0
-1.14(-0.51%)
Jul 02, 2018
218.73
223.88
218.73
223.74
374,856
+3.07(+1.39%)
Jun 29, 2018
223.63
224.03
220.48
220.67
503,177
-2.23(-1.00%)
Jun 28, 2018
217.09
223.43
217.09
222.90
451,830
+5.40(+2.48%)
Jun 27, 2018
221.24
221.33
217.43
217.50
512,633
-2.13(-0.97%)
Jun 26, 2018
222.66
223.54
219.36
219.63
433,962
-2.50(-1.12%)
Jun 25, 2018
223.32
226.74
220.45
222.12
546,726
-1.78(-0.79%)
Jun 22, 2018
224.56
227.05
222.99
223.90
628,679
+0.04(+0.02%)
Jun 21, 2018
223.82
226.17
221.47
223.87
521,143
-0.08(-0.04%)
Jun 20, 2018
222.33
225.33
221.78
223.95
618,525
+2.06(+0.93%)
Jun 19, 2018
218.77
221.94
217.48
221.89
679,686
+0.97(+0.44%)
Jun 18, 2018
221.64
224.31
218.20
220.92
623,987
+1.08(+0.49%)
Jun 15, 2018
214.30
214.30
219.84
1,225,237
+5.54(+2.59%)
Jun 14, 2018
213.26
215.66
211.76
214.30
621,846
+2.12(+1.00%)
Jun 13, 2018
213.49
213.49
211.50
212.18
466,191
-0.28(-0.13%)
Jun 12, 2018
210.25
213.36
208.72
212.46
505,240
+2.22(+1.05%)
Jun 11, 2018
211.07
211.28
209.53
210.25
346,923
-0.18(-0.09%)
Jun 08, 2018
208.26
210.60
207.35
210.43
359,263
+1.71(+0.82%)
Jun 07, 2018
210.44
211.19
207.09
208.72
490,116
-1.67(-0.79%)
Jun 06, 2018
211.06
210.38
838,783
+5.92(+2.90%)
Jun 05, 2018
200.46
204.56
200.46
204.46
574,652
+3.84(+1.91%)
Jun 04, 2018
199.18
200.88
199.08
200.62
365,972
+2.00(+1.01%)
Jun 01, 2018
200.60
201.53
198.41
198.62
574,381
-0.87(-0.44%)
May 31, 2018
202.10
202.10
198.57
199.49
696,914
-2.35(-1.16%)
May 30, 2018
200.01
202.26
199.22
201.84
394,777
+3.23(+1.62%)
May 29, 2018
200.62
201.05
197.64
198.61
440,200
-3.07(-1.52%)
May 25, 2018
201.68
201.68
201.68
0
-0.73(-0.36%)
May 24, 2018
203.34
204.03
201.21
202.40
398,575
-0.85(-0.42%)
May 23, 2018
199.99
203.30
199.22
203.26
617,718
+1.95(+0.97%)
May 22, 2018
201.62
202.55
201.08
201.31
440,765
+0.05(+0.02%)
May 21, 2018
199.56
202.55
199.18
201.26
525,634
+2.46(+1.24%)
May 18, 2018
199.65
200.15
198.56
198.80
462,791
-0.45(-0.23%)
May 17, 2018
198.42
200.24
198.35
199.25
481,592
+0.84(+0.42%)
May 16, 2018
196.51
200.20
196.19
198.41
603,417
+1.72(+0.88%)
May 15, 2018
196.82
197.14
191.60
196.69
899,195
-1.50(-0.76%)
May 14, 2018
196.95
198.80
196.80
198.19
980,690
+1.33(+0.67%)
May 11, 2018
195.67
197.50
195.67
196.87
514,981
+1.84(+0.95%)
May 10, 2018
192.64
195.48
192.47
195.02
641,682
+2.63(+1.37%)
May 09, 2018
190.68
194.20
190.38
192.39
904,718
+2.01(+1.06%)
May 08, 2018
188.24
191.27
186.97
190.38
1,057,343
+2.50(+1.33%)
May 07, 2018
187.03
189.05
186.44
187.88
734,663
+1.96(+1.06%)
May 04, 2018
182.42
186.36
181.20
185.92
655,533
+2.25(+1.22%)
May 03, 2018
186.81
188.07
182.94
183.67
957,318
-4.35(-2.31%)
May 02, 2018
192.33
192.87
187.50
188.02
710,926
-3.82(-1.99%)
May 01, 2018
191.56
192.34
190.13
191.84
572,180
+0.24(+0.12%)
Apr 30, 2018
192.96
193.38
191.03
191.61
867,632
-1.35(-0.70%)
Apr 27, 2018
192.55
193.39
192.44
192.96
426,782
+0.49(+0.26%)
Apr 26, 2018
193.32
194.31
192.05
192.47
562,173
-0.13(-0.07%)
Apr 25, 2018
193.57
193.67
191.22
192.60
767,244
-1.20(-0.62%)
Apr 24, 2018
197.63
197.97
192.57
193.80
653,206
-2.28(-1.16%)
Apr 23, 2018
198.46
199.09
194.30
196.08
795,241
-1.44(-0.73%)
Apr 20, 2018
201.93
205.06
197.24
197.52
1,308,353
-2.21(-1.11%)
Apr 19, 2018
196.51
201.08
190.62
199.73
2,043,015
-1.84(-0.91%)
Apr 18, 2018
200.93
203.19
200.18
201.57
955,098
+1.92(+0.96%)
Apr 17, 2018
198.45
201.43
197.99
199.66
666,416
+0.97(+0.49%)
Apr 16, 2018
195.40
200.24
195.34
198.69
660,287
+4.31(+2.22%)
Apr 13, 2018
195.13
195.95
193.36
194.37
744,665
-1.86(-0.95%)
Apr 12, 2018
194.94
197.91
194.70
196.23
661,491
+1.96(+1.01%)
Apr 11, 2018
196.53
198.32
193.91
194.27
648,041
-4.32(-2.18%)
Apr 10, 2018
197.37
199.34
195.95
198.59
494,464
+3.90(+2.00%)
Apr 09, 2018
194.62
197.10
194.15
194.69
637,978
+0.54(+0.28%)
Apr 06, 2018
195.72
196.82
193.13
194.16
817,062
-3.94(-1.99%)
Apr 05, 2018
195.82
198.50
195.48
198.10
766,409
+2.32(+1.19%)
Apr 04, 2018
192.40
196.18
192.19
195.78
890,498
+1.20(+0.62%)
Apr 03, 2018
196.56
196.56
192.85
194.58
1,053,659
-1.70(-0.87%)
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
.