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
Autodesk
(NQ:
ADSK
)
216.05
UNCHANGED
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 (%)
Apr 30, 2021
294.55
295.47
290.50
291.91
732,100
-4.37(-1.47%)
Apr 29, 2021
301.50
301.50
293.79
296.28
906,891
-2.95(-0.99%)
Apr 28, 2021
298.07
299.56
296.18
299.23
908,348
+1.36(+0.46%)
Apr 27, 2021
299.41
299.97
294.25
297.87
812,670
-1.47(-0.49%)
Apr 26, 2021
294.67
300.76
294.40
299.34
833,410
+4.07(+1.38%)
Apr 23, 2021
289.47
296.57
289.12
295.27
1,073,500
+7.27(+2.52%)
Apr 22, 2021
287.54
292.24
285.72
288.00
1,721,019
-0.87(-0.30%)
Apr 21, 2021
285.76
289.73
284.15
288.87
893,458
+2.51(+0.88%)
Apr 20, 2021
288.16
289.05
282.82
286.36
967,338
-3.84(-1.32%)
Apr 19, 2021
297.27
299.46
288.85
290.20
939,250
-9.96(-3.32%)
Apr 16, 2021
300.18
301.36
296.58
300.16
861,300
+1.30(+0.43%)
Apr 15, 2021
299.78
303.69
298.22
298.86
1,103,481
+4.51(+1.53%)
Apr 14, 2021
297.24
301.41
293.79
294.35
881,144
-1.00(-0.34%)
Apr 13, 2021
295.34
298.66
293.12
295.35
1,007,844
+0.85(+0.29%)
Apr 12, 2021
294.00
296.25
293.00
294.50
1,378,606
-3.07(-1.03%)
Apr 09, 2021
292.56
297.90
290.38
297.57
1,032,700
+4.14(+1.41%)
Apr 08, 2021
290.00
297.76
288.64
293.43
1,220,409
+7.31(+2.55%)
Apr 07, 2021
286.83
287.59
283.24
286.12
718,673
+0.62(+0.22%)
Apr 06, 2021
286.86
288.63
284.65
285.50
898,549
-2.82(-0.98%)
Apr 05, 2021
285.74
289.42
284.29
288.32
950,897
+4.42(+1.56%)
Apr 01, 2021
277.84
285.64
277.84
283.90
1,509,400
+6.75(+2.44%)
Mar 31, 2021
269.79
279.66
269.65
277.15
1,666,147
+8.72(+3.25%)
Mar 30, 2021
268.18
271.90
264.47
268.43
904,448
-2.35(-0.87%)
Mar 29, 2021
266.97
273.10
265.50
270.78
1,311,185
+1.77(+0.66%)
Mar 26, 2021
261.35
269.22
260.88
269.01
1,642,200
+6.82(+2.60%)
Mar 25, 2021
262.21
263.34
257.32
262.19
906,166
-0.99(-0.38%)
Mar 24, 2021
270.00
270.97
262.97
263.18
1,191,663
-5.82(-2.16%)
Mar 23, 2021
268.91
274.83
267.01
269.00
1,313,553
+3.04(+1.14%)
Mar 22, 2021
261.03
269.29
261.03
265.96
1,863,436
+4.46(+1.71%)
Mar 19, 2021
261.79
265.21
258.85
261.50
2,320,300
-1.94(-0.74%)
Mar 18, 2021
265.56
271.00
263.14
263.44
1,355,698
-9.40(-3.45%)
Mar 17, 2021
272.02
275.31
265.09
272.84
1,092,236
-2.17(-0.79%)
Mar 16, 2021
275.21
277.70
272.01
275.01
1,041,306
+1.99(+0.73%)
Mar 15, 2021
267.98
273.75
266.30
273.02
865,227
+4.91(+1.83%)
Mar 12, 2021
270.07
272.00
264.40
268.11
926,000
-6.25(-2.28%)
Mar 11, 2021
270.92
276.00
269.02
274.36
2,029,284
+10.72(+4.07%)
Mar 10, 2021
269.57
271.75
262.32
263.64
1,420,269
-0.33(-0.13%)
Mar 09, 2021
262.24
266.43
260.03
263.97
2,708,440
+10.87(+4.29%)
Mar 08, 2021
265.21
268.28
252.60
253.10
1,623,235
-14.29(-5.34%)
Mar 05, 2021
270.33
270.33
255.02
267.39
1,835,500
+1.95(+0.73%)
Mar 04, 2021
266.80
273.28
263.02
265.44
1,810,212
-3.86(-1.43%)
Mar 03, 2021
275.70
276.82
267.04
269.30
1,409,102
-8.62(-3.10%)
Mar 02, 2021
285.55
286.90
277.33
277.92
1,267,228
-6.35(-2.23%)
Mar 01, 2021
278.62
284.72
278.07
284.27
1,831,047
+8.27(+3.00%)
Feb 26, 2021
283.45
291.98
274.82
276.00
2,529,200
-8.03(-2.83%)
Feb 25, 2021
294.81
298.77
282.24
284.03
1,486,383
-14.88(-4.98%)
Feb 24, 2021
281.33
299.15
280.62
298.91
1,397,008
+8.66(+2.98%)
Feb 23, 2021
292.33
293.52
284.56
290.25
1,487,176
-7.45(-2.50%)
Feb 22, 2021
299.72
303.15
297.67
297.70
954,464
-7.70(-2.52%)
Feb 19, 2021
301.74
310.05
301.11
305.40
1,208,100
+4.68(+1.56%)
Feb 18, 2021
299.00
301.78
292.86
300.72
1,264,636
-1.80(-0.60%)
Feb 17, 2021
306.10
307.18
296.44
302.52
890,968
-5.70(-1.85%)
Feb 16, 2021
307.99
316.31
307.30
308.22
1,571,860
+3.08(+1.01%)
Feb 12, 2021
297.93
305.50
295.32
305.14
1,529,900
+4.93(+1.64%)
Feb 11, 2021
304.49
305.48
298.32
300.21
1,612,341
-1.50(-0.50%)
Feb 10, 2021
305.56
306.20
299.65
301.71
1,195,559
-2.79(-0.92%)
Feb 09, 2021
308.15
308.15
302.77
304.50
1,399,860
+1.69(+0.56%)
Feb 08, 2021
308.33
310.07
302.12
302.81
944,697
-3.05(-1.00%)
Feb 05, 2021
302.99
307.86
301.88
305.86
1,086,200
+5.37(+1.79%)
Feb 04, 2021
294.36
300.67
291.72
300.49
930,863
+7.64(+2.61%)
Feb 03, 2021
294.45
295.94
292.73
292.85
855,991
-1.76(-0.60%)
Feb 02, 2021
288.62
296.77
288.62
294.61
1,146,170
+8.29(+2.90%)
Feb 01, 2021
280.41
287.73
279.33
286.32
1,159,894
+8.89(+3.20%)
Jan 29, 2021
281.68
283.63
274.63
277.43
1,611,100
-6.79(-2.39%)
Jan 28, 2021
277.16
289.40
276.70
284.22
1,752,394
+10.75(+3.93%)
Jan 27, 2021
285.32
285.32
272.70
273.47
2,712,851
-18.28(-6.27%)
Jan 26, 2021
294.00
295.94
291.32
291.75
2,133,527
-1.89(-0.64%)
Jan 25, 2021
301.76
302.49
289.52
293.64
2,697,911
-5.53(-1.85%)
Jan 22, 2021
303.00
306.50
296.50
299.17
2,590,500
-7.29(-2.38%)
Jan 21, 2021
309.24
309.96
305.34
306.46
2,000,371
-2.12(-0.69%)
Jan 20, 2021
311.52
315.26
307.42
308.58
1,794,342
-2.39(-0.77%)
Jan 19, 2021
314.83
315.47
310.25
310.97
1,414,047
+2.46(+0.80%)
Jan 15, 2021
311.74
316.35
308.03
308.51
1,248,500
-2.60(-0.84%)
Jan 14, 2021
314.08
316.11
310.06
311.11
1,269,710
-3.22(-1.02%)
Jan 13, 2021
320.75
321.13
313.07
314.33
1,181,979
-5.80(-1.81%)
Jan 12, 2021
320.00
320.94
317.11
320.13
859,462
+2.32(+0.73%)
Jan 11, 2021
317.43
319.84
313.75
317.81
1,232,941
-2.04(-0.64%)
Jan 08, 2021
316.41
320.43
315.08
319.85
1,196,700
+4.65(+1.48%)
Jan 07, 2021
305.45
316.45
305.01
315.20
1,527,050
+12.33(+4.07%)
Jan 06, 2021
294.15
309.95
294.13
302.87
1,557,665
+1.17(+0.39%)
Jan 05, 2021
297.84
302.51
296.54
301.70
1,636,891
+4.86(+1.64%)
Jan 04, 2021
304.11
307.83
293.05
296.84
1,406,875
-8.50(-2.78%)
Dec 31, 2020
305.34
305.34
305.34
513,673
+5.93(+1.98%)
Dec 30, 2020
300.25
301.51
297.94
299.41
513,673
+1.30(+0.44%)
Dec 29, 2020
300.00
301.73
296.03
298.11
672,819
-1.54(-0.51%)
Dec 28, 2020
304.25
305.44
298.02
299.65
702,646
-1.74(-0.58%)
Dec 24, 2020
300.40
302.76
298.77
301.39
323,000
+1.21(+0.40%)
Dec 23, 2020
305.65
307.22
300.00
300.18
689,717
-3.68(-1.21%)
Dec 22, 2020
303.31
304.30
300.00
303.86
1,302,775
+2.98(+0.99%)
Dec 21, 2020
302.84
303.99
296.70
300.88
1,420,997
-4.12(-1.35%)
Dec 18, 2020
299.83
305.95
298.73
305.00
2,766,200
+7.65(+2.57%)
Dec 17, 2020
294.65
297.76
292.38
297.35
1,107,454
+5.18(+1.77%)
Dec 16, 2020
288.74
293.10
288.74
292.17
1,054,684
+4.64(+1.61%)
Dec 15, 2020
288.20
290.66
287.07
287.53
997,272
-0.80(-0.28%)
Dec 14, 2020
281.57
293.48
280.05
288.33
1,743,837
+8.65(+3.09%)
Dec 11, 2020
280.25
280.49
275.38
279.68
1,251,100
-1.48(-0.53%)
Dec 10, 2020
278.14
282.18
274.24
281.16
1,159,838
+1.74(+0.62%)
Dec 09, 2020
288.97
289.45
278.07
279.42
1,484,256
-4.96(-1.74%)
Dec 08, 2020
281.69
286.24
280.31
284.38
936,014
+3.58(+1.27%)
Dec 07, 2020
278.18
282.27
278.00
280.80
1,422,342
+2.80(+1.01%)
Dec 04, 2020
277.29
281.78
276.98
278.00
1,688,200
+0.71(+0.26%)
Dec 03, 2020
276.00
279.79
275.71
277.29
2,654,482
+0.23(+0.08%)
Dec 02, 2020
277.99
279.15
273.76
277.06
1,426,305
-2.05(-0.73%)
Dec 01, 2020
281.87
282.00
275.16
279.11
1,753,743
-1.12(-0.40%)
Nov 30, 2020
275.00
281.35
272.21
280.23
2,612,092
+7.42(+2.72%)
Nov 27, 2020
272.19
276.48
270.51
272.81
886,900
+1.57(+0.58%)
Nov 25, 2020
260.99
282.49
260.01
271.24
3,128,300
+12.27(+4.74%)
Nov 24, 2020
257.72
260.89
256.60
258.97
1,587,510
+1.72(+0.67%)
Nov 23, 2020
255.57
257.95
251.60
257.25
1,337,418
+2.36(+0.93%)
Nov 20, 2020
256.73
260.60
254.09
254.89
1,458,500
-1.99(-0.77%)
Nov 19, 2020
250.24
259.66
250.24
256.88
1,077,574
+4.66(+1.85%)
Nov 18, 2020
252.39
255.13
250.53
252.22
908,600
-0.49(-0.19%)
Nov 17, 2020
249.24
253.67
247.62
252.71
1,015,412
+3.92(+1.58%)
Nov 16, 2020
249.37
251.56
246.86
248.79
1,087,535
-2.21(-0.88%)
Nov 13, 2020
254.40
256.91
248.63
251.00
1,518,600
+5.29(+2.15%)
Nov 12, 2020
247.98
253.03
244.69
245.71
1,004,474
-1.08(-0.44%)
Nov 11, 2020
252.84
257.41
244.30
246.79
2,067,631
-0.43(-0.17%)
Nov 10, 2020
259.38
259.98
245.88
247.22
1,614,074
-15.39(-5.86%)
Nov 09, 2020
272.93
276.68
262.26
262.61
2,361,756
+3.20(+1.23%)
Nov 06, 2020
255.38
261.60
253.25
259.41
819,000
+3.49(+1.36%)
Nov 05, 2020
254.26
260.50
252.35
255.92
1,467,426
+10.03(+4.08%)
Nov 04, 2020
257.41
257.83
241.46
245.89
2,779,275
-2.42(-0.97%)
Nov 03, 2020
244.38
250.46
241.84
248.31
1,045,608
+7.57(+3.14%)
Nov 02, 2020
237.20
242.57
236.21
240.74
1,728,459
+5.20(+2.21%)
Oct 30, 2020
240.13
241.50
233.32
235.54
1,514,600
-7.30(-3.01%)
Oct 29, 2020
238.33
245.72
238.11
242.84
1,043,041
+5.22(+2.20%)
Oct 28, 2020
246.21
246.38
236.70
237.62
1,357,291
-12.98(-5.18%)
Oct 27, 2020
251.01
253.87
250.26
250.60
1,008,901
+1.47(+0.59%)
Oct 26, 2020
251.59
254.65
246.40
249.13
1,256,909
-5.29(-2.08%)
Oct 23, 2020
253.27
254.65
249.90
254.42
640,700
+1.66(+0.66%)
Oct 22, 2020
254.52
255.64
247.02
252.76
1,033,376
-1.25(-0.49%)
Oct 21, 2020
257.39
259.69
253.10
254.01
872,688
-3.33(-1.29%)
Oct 20, 2020
261.41
262.58
257.17
257.34
1,715,558
-2.60(-1.00%)
Oct 19, 2020
262.67
268.44
258.59
259.94
2,330,537
-0.03(-0.01%)
Oct 16, 2020
253.21
261.45
253.17
259.97
2,289,500
+7.94(+3.15%)
Oct 15, 2020
244.00
253.96
242.12
252.03
2,636,970
+5.33(+2.16%)
Oct 14, 2020
246.88
250.74
244.53
246.70
1,414,664
+2.61(+1.07%)
Oct 13, 2020
242.75
247.87
242.39
244.09
1,374,470
+1.97(+0.81%)
Oct 12, 2020
243.46
246.12
239.92
242.12
1,987,970
+4.62(+1.95%)
Oct 09, 2020
234.38
238.14
233.32
237.50
1,794,400
+3.19(+1.36%)
Oct 08, 2020
237.23
238.00
232.26
234.31
1,382,130
+1.30(+0.56%)
Oct 07, 2020
229.31
234.21
229.31
233.01
1,039,164
+5.00(+2.19%)
Oct 06, 2020
228.32
231.57
226.50
228.01
979,945
-0.92(-0.40%)
Oct 05, 2020
226.86
230.13
225.04
228.93
915,904
+3.37(+1.49%)
Oct 02, 2020
228.77
231.14
223.51
225.56
1,253,300
-8.40(-3.59%)
Oct 01, 2020
232.76
238.61
232.75
233.96
1,438,774
+2.95(+1.28%)
Sep 30, 2020
232.29
236.71
228.95
231.01
1,466,075
-1.91(-0.82%)
Sep 29, 2020
232.51
234.38
230.57
232.92
951,094
+0.77(+0.33%)
Sep 28, 2020
232.50
234.34
229.10
232.15
995,934
+4.35(+1.91%)
Sep 25, 2020
221.18
228.97
219.92
227.80
1,054,900
+6.84(+3.10%)
Sep 24, 2020
219.49
223.90
215.83
220.96
1,147,889
-0.91(-0.41%)
Sep 23, 2020
228.60
230.33
221.05
221.87
901,993
-7.69(-3.35%)
Sep 22, 2020
229.41
230.07
225.72
229.56
841,112
+1.92(+0.84%)
Sep 21, 2020
220.80
227.76
218.51
227.64
1,205,468
+2.51(+1.11%)
Sep 18, 2020
228.32
229.34
219.89
225.13
2,034,100
-1.84(-0.81%)
Sep 17, 2020
225.50
227.51
220.43
226.97
1,884,451
-3.79(-1.64%)
Sep 16, 2020
236.41
237.59
230.33
230.76
1,092,469
-5.11(-2.17%)
Sep 15, 2020
231.48
240.05
231.09
235.87
1,969,779
+6.04(+2.63%)
Sep 14, 2020
231.03
232.90
228.23
229.83
1,276,790
+2.35(+1.03%)
Sep 11, 2020
228.18
231.34
223.27
227.48
992,200
-0.72(-0.32%)
Sep 10, 2020
234.00
239.01
226.95
228.20
2,128,563
-4.58(-1.97%)
Sep 09, 2020
227.61
234.98
225.59
232.78
2,018,183
+8.42(+3.75%)
Sep 08, 2020
225.61
230.19
223.91
224.36
1,845,659
-9.52(-4.07%)
Sep 04, 2020
240.53
244.44
228.18
233.88
2,704,600
-8.21(-3.39%)
Sep 03, 2020
256.81
256.81
239.23
242.09
2,497,242
-19.26(-7.37%)
Sep 02, 2020
255.48
261.94
254.15
261.35
2,373,955
+7.84(+3.09%)
Sep 01, 2020
247.99
253.70
244.67
253.51
1,413,444
+7.81(+3.18%)
Aug 31, 2020
246.33
247.98
242.55
245.70
1,210,857
-1.69(-0.68%)
Aug 28, 2020
244.85
250.50
244.85
247.39
999,000
+4.28(+1.76%)
Aug 27, 2020
250.19
250.19
241.74
243.11
1,137,901
-5.10(-2.05%)
Aug 26, 2020
246.66
253.26
237.19
248.21
3,075,863
-4.03(-1.60%)
Aug 25, 2020
249.02
254.35
246.40
252.24
1,553,398
+0.44(+0.17%)
Aug 24, 2020
250.10
253.47
249.65
251.80
1,227,407
+3.53(+1.42%)
Aug 21, 2020
249.33
249.93
245.27
248.27
1,088,300
-0.88(-0.35%)
Aug 20, 2020
240.44
250.62
239.45
249.15
1,080,604
+7.73(+3.20%)
Aug 19, 2020
244.40
244.98
239.17
241.42
1,250,652
-1.27(-0.52%)
Aug 18, 2020
241.94
246.33
240.26
242.69
1,482,464
+3.69(+1.54%)
Aug 17, 2020
236.30
239.35
235.65
239.00
919,809
+4.65(+1.98%)
Aug 14, 2020
237.92
239.63
233.46
234.35
786,200
-3.84(-1.61%)
Aug 13, 2020
232.88
243.25
232.57
238.19
1,200,704
+6.62(+2.86%)
Aug 12, 2020
229.30
233.87
229.30
231.57
905,057
+2.78(+1.22%)
Aug 11, 2020
231.17
232.79
227.55
228.79
927,506
-3.09(-1.33%)
Aug 10, 2020
236.40
236.93
227.52
231.88
1,307,734
-4.36(-1.85%)
Aug 07, 2020
242.47
242.47
233.20
236.24
1,042,900
-7.33(-3.01%)
Aug 06, 2020
243.64
244.50
239.24
243.57
735,942
+0.37(+0.15%)
Aug 05, 2020
240.07
246.36
235.24
243.20
1,292,734
+3.23(+1.35%)
Aug 04, 2020
239.29
241.87
236.73
239.97
964,018
+0.49(+0.20%)
Aug 03, 2020
239.42
240.46
235.84
239.48
1,269,276
+3.05(+1.29%)
Jul 31, 2020
238.36
238.36
231.50
236.43
1,144,100
+0.33(+0.14%)
Jul 30, 2020
235.29
237.65
231.42
236.10
713,154
-2.51(-1.05%)
Jul 29, 2020
236.58
240.12
236.58
238.61
502,740
+4.03(+1.72%)
Jul 28, 2020
238.53
240.60
234.14
234.58
623,883
-5.11(-2.13%)
Jul 27, 2020
234.96
239.97
233.31
239.69
731,074
+6.81(+2.92%)
Jul 24, 2020
234.14
236.03
230.24
232.88
1,007,600
-4.46(-1.88%)
Jul 23, 2020
241.29
245.16
235.73
237.34
1,176,606
-3.40(-1.41%)
Jul 22, 2020
241.40
243.91
239.06
240.74
515,049
+1.05(+0.44%)
Jul 21, 2020
246.64
247.30
237.34
239.69
987,843
-6.35(-2.58%)
Jul 20, 2020
239.05
246.96
237.43
246.04
1,050,225
+8.34(+3.51%)
Jul 17, 2020
235.80
238.06
232.67
237.70
1,102,400
+3.67(+1.57%)
Jul 16, 2020
233.86
235.38
229.25
234.03
1,029,230
-1.55(-0.66%)
Jul 15, 2020
236.00
237.16
231.50
235.58
1,112,348
+0.98(+0.42%)
Jul 14, 2020
228.86
234.68
226.55
234.60
2,459,332
+2.74(+1.18%)
Jul 13, 2020
246.17
246.73
231.26
231.86
2,029,734
-12.38(-5.07%)
Jul 10, 2020
248.22
248.89
243.00
244.24
1,142,800
-3.96(-1.60%)
Jul 09, 2020
250.30
251.39
242.07
248.20
1,594,044
+4.30(+1.76%)
Jul 08, 2020
241.64
244.00
239.42
243.90
960,266
+4.96(+2.08%)
Jul 07, 2020
243.12
245.60
238.80
238.94
993,649
-5.42(-2.22%)
Jul 06, 2020
243.32
248.35
243.07
244.36
1,092,703
+4.21(+1.75%)
Jul 02, 2020
242.51
244.40
239.18
240.15
1,158,100
-1.07(-0.44%)
Jul 01, 2020
239.94
242.67
237.80
241.22
1,275,289
+2.03(+0.85%)
Jun 30, 2020
232.95
239.95
231.20
239.19
1,602,535
+7.02(+3.02%)
Jun 29, 2020
232.53
233.93
227.75
232.17
930,460
-0.57(-0.24%)
Jun 26, 2020
234.93
236.71
230.66
232.74
1,510,200
-1.73(-0.74%)
Jun 25, 2020
233.50
234.81
228.37
234.47
1,782,530
+1.03(+0.44%)
Jun 24, 2020
240.29
242.67
231.44
233.44
1,863,961
-8.18(-3.39%)
Jun 23, 2020
242.91
247.14
241.46
241.62
1,461,835
+0.74(+0.31%)
Jun 22, 2020
236.00
241.13
236.00
240.88
1,203,830
+3.06(+1.29%)
Jun 19, 2020
242.11
242.98
235.50
237.82
2,023,800
-0.25(-0.11%)
Jun 18, 2020
237.95
239.20
236.05
238.07
1,181,182
+1.03(+0.43%)
Jun 17, 2020
242.29
243.76
236.42
237.04
1,127,088
-3.89(-1.61%)
Jun 16, 2020
234.95
241.77
234.00
240.93
2,385,740
+11.93(+5.21%)
Jun 15, 2020
218.96
229.75
218.76
229.00
1,522,409
+6.04(+2.71%)
Jun 12, 2020
227.95
228.13
218.95
222.96
1,865,100
+3.86(+1.76%)
Jun 11, 2020
233.00
233.47
218.95
219.10
2,798,454
-17.49(-7.39%)
Jun 10, 2020
235.59
240.24
233.46
236.59
1,810,568
+2.44(+1.04%)
Jun 09, 2020
232.49
237.80
231.45
234.15
1,916,273
+0.64(+0.27%)
Jun 08, 2020
231.14
236.47
230.46
233.51
2,273,376
-0.20(-0.09%)
Jun 05, 2020
224.67
234.54
223.00
233.71
1,956,200
+8.51(+3.78%)
Jun 04, 2020
225.00
227.37
223.29
225.20
2,177,537
-1.19(-0.53%)
Jun 03, 2020
220.75
227.39
219.17
226.39
2,025,109
+7.30(+3.33%)
Jun 02, 2020
218.93
221.00
212.11
219.09
2,479,865
-0.20(-0.09%)
Jun 01, 2020
210.00
221.51
209.06
219.29
2,745,632
+8.91(+4.24%)
May 29, 2020
203.60
210.71
200.34
210.38
2,750,700
+7.75(+3.82%)
May 28, 2020
196.38
208.30
194.60
202.63
3,709,287
+2.82(+1.41%)
May 27, 2020
198.65
199.82
192.51
199.81
2,190,166
+0.28(+0.14%)
May 26, 2020
199.32
203.83
198.62
199.53
1,662,434
+3.75(+1.92%)
May 22, 2020
194.03
196.90
192.51
195.78
1,534,500
+1.03(+0.53%)
May 21, 2020
196.08
197.58
193.65
194.75
1,261,075
-1.89(-0.96%)
May 20, 2020
197.97
199.59
194.32
196.64
1,028,971
+1.93(+0.99%)
May 19, 2020
190.13
198.90
190.13
194.71
1,519,154
+4.61(+2.43%)
May 18, 2020
183.84
190.81
183.04
190.10
1,437,174
+9.38(+5.19%)
May 15, 2020
176.49
181.12
175.44
180.72
1,077,800
+2.85(+1.60%)
May 14, 2020
174.53
177.98
170.57
177.87
1,222,741
+1.01(+0.57%)
May 13, 2020
180.60
182.68
173.83
176.86
1,164,853
-4.11(-2.27%)
May 12, 2020
184.37
187.12
180.97
180.97
1,097,256
-3.43(-1.86%)
May 11, 2020
183.14
186.14
182.92
184.40
1,112,115
+0.11(+0.06%)
May 08, 2020
186.00
187.16
183.25
184.29
1,005,400
+0.29(+0.16%)
May 07, 2020
182.93
186.46
180.81
184.00
1,632,421
+2.77(+1.53%)
May 06, 2020
182.23
185.07
179.66
181.23
1,011,833
+0.74(+0.41%)
May 05, 2020
179.57
184.87
179.27
180.49
972,833
+4.48(+2.55%)
May 04, 2020
174.78
179.33
173.13
176.01
1,153,434
+1.11(+0.63%)
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
.