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
Netflix
(NQ:
NFLX
)
641.62
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, May 31, 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 (%)
Dec 31, 2018
260.16
270.10
260.00
267.66
13,508,900
+11.58(+4.52%)
Dec 28, 2018
257.94
261.91
249.80
256.08
10,987,200
+0.51(+0.20%)
Dec 27, 2018
250.11
255.59
240.10
255.57
12,215,634
+1.90(+0.75%)
Dec 26, 2018
233.92
254.50
231.23
253.67
14,370,822
+19.79(+8.46%)
Dec 24, 2018
242.00
250.65
233.68
233.88
9,547,600
-12.51(-5.08%)
Dec 21, 2018
263.83
264.50
241.29
246.39
21,397,500
-14.19(-5.45%)
Dec 20, 2018
264.64
269.90
251.88
260.58
16,777,644
-6.19(-2.32%)
Dec 19, 2018
269.96
280.87
263.77
266.77
13,774,653
-4.17(-1.54%)
Dec 18, 2018
263.30
275.75
263.29
270.94
10,341,142
+8.14(+3.10%)
Dec 17, 2018
266.51
272.98
261.08
262.80
9,627,684
-4.04(-1.51%)
Dec 14, 2018
271.81
277.67
265.00
266.84
9,915,300
-9.18(-3.33%)
Dec 13, 2018
277.64
279.32
271.85
276.02
8,376,162
+1.14(+0.41%)
Dec 12, 2018
267.66
281.77
266.48
274.88
11,442,947
+9.56(+3.60%)
Dec 11, 2018
274.08
274.50
262.76
265.32
9,830,763
-4.38(-1.62%)
Dec 10, 2018
264.19
271.18
260.61
269.70
9,596,216
+4.56(+1.72%)
Dec 07, 2018
282.48
284.21
263.38
265.14
12,466,700
-17.74(-6.27%)
Dec 06, 2018
268.33
283.22
267.14
282.88
13,066,036
+7.55(+2.74%)
Dec 04, 2018
288.13
295.74
274.72
275.33
12,800,500
-14.97(-5.16%)
Dec 03, 2018
293.19
298.72
284.58
290.30
14,107,930
+4.17(+1.46%)
Nov 30, 2018
288.00
290.81
283.06
286.13
11,860,100
-2.62(-0.91%)
Nov 29, 2018
282.32
290.49
275.50
288.75
15,019,356
+6.10(+2.16%)
Nov 28, 2018
271.98
284.00
263.34
282.65
14,785,434
+16.02(+6.01%)
Nov 27, 2018
259.24
269.08
256.14
266.63
11,135,638
+5.20(+1.99%)
Nov 26, 2018
260.55
266.25
253.80
261.43
12,492,401
+2.61(+1.01%)
Nov 23, 2018
260.11
265.50
256.84
258.82
5,245,100
-3.31(-1.26%)
Nov 21, 2018
262.13
262.13
262.13
0
-4.85(-1.82%)
Nov 20, 2018
254.63
276.34
250.00
266.98
16,680,375
-3.62(-1.34%)
Nov 19, 2018
283.79
285.09
269.15
270.60
12,499,742
-15.61(-5.45%)
Nov 16, 2018
287.14
291.72
281.00
286.21
9,099,400
-3.85(-1.33%)
Nov 15, 2018
285.51
292.50
282.16
290.06
9,946,643
+3.33(+1.16%)
Nov 14, 2018
300.40
301.84
278.30
286.73
16,839,188
-7.67(-2.61%)
Nov 13, 2018
295.00
303.55
289.10
294.40
12,215,743
+0.33(+0.11%)
Nov 12, 2018
300.00
302.49
290.63
294.07
10,914,592
-9.40(-3.10%)
Nov 09, 2018
311.07
312.98
298.01
303.47
13,480,700
-14.45(-4.55%)
Nov 08, 2018
328.00
332.05
316.61
317.92
11,014,798
-9.58(-2.93%)
Nov 07, 2018
312.90
328.56
311.00
327.50
13,314,110
+16.66(+5.36%)
Nov 06, 2018
314.76
320.22
305.30
310.84
9,693,885
-4.60(-1.46%)
Nov 05, 2018
311.10
317.53
303.74
315.44
10,262,249
+6.34(+2.05%)
Nov 02, 2018
318.00
321.88
308.33
309.10
13,404,600
-8.28(-2.61%)
Nov 01, 2018
304.59
318.45
296.67
317.38
15,109,264
+15.60(+5.17%)
Oct 31, 2018
297.77
311.50
295.05
301.78
20,352,968
+15.97(+5.59%)
Oct 30, 2018
275.57
290.52
271.21
285.81
23,675,780
+0.97(+0.34%)
Oct 29, 2018
305.26
307.89
275.40
284.84
21,687,988
-14.99(-5.00%)
Oct 26, 2018
300.51
313.99
292.30
299.83
19,616,000
-13.04(-4.17%)
Oct 25, 2018
307.12
319.94
305.25
312.87
13,337,708
+11.04(+3.66%)
Oct 24, 2018
332.28
333.00
300.73
301.83
19,025,438
-31.33(-9.40%)
Oct 23, 2018
318.00
336.58
316.77
333.16
14,896,380
+3.62(+1.10%)
Oct 22, 2018
333.10
335.80
320.34
329.54
17,092,600
-3.13(-0.94%)
Oct 19, 2018
351.00
355.80
332.20
332.67
16,717,200
-14.04(-4.05%)
Oct 18, 2018
360.67
362.20
346.05
346.71
18,435,072
-17.99(-4.93%)
Oct 17, 2018
378.33
380.00
356.50
364.70
32,592,288
+18.30(+5.28%)
Oct 16, 2018
337.24
347.95
330.56
346.40
20,031,904
+13.27(+3.98%)
Oct 15, 2018
337.63
339.21
326.93
333.13
11,203,002
-6.43(-1.89%)
Oct 12, 2018
339.57
341.30
328.90
339.56
14,870,800
+18.46(+5.75%)
Oct 11, 2018
324.94
334.20
315.81
321.10
16,062,413
-4.79(-1.47%)
Oct 10, 2018
353.52
355.15
325.39
325.89
17,171,736
-29.82(-8.38%)
Oct 09, 2018
348.48
358.72
347.09
355.71
8,735,780
+6.61(+1.89%)
Oct 08, 2018
345.18
352.95
338.11
349.10
12,373,250
-2.25(-0.64%)
Oct 05, 2018
359.77
363.50
343.00
351.35
13,522,900
-12.30(-3.38%)
Oct 04, 2018
375.88
375.92
360.40
363.65
9,066,901
-13.40(-3.55%)
Oct 03, 2018
378.53
380.93
374.88
377.05
5,796,612
-0.09(-0.02%)
Oct 02, 2018
384.38
386.80
373.83
377.14
8,636,632
-4.29(-1.12%)
Oct 01, 2018
375.85
386.11
375.59
381.43
8,372,323
+7.30(+1.95%)
Sep 28, 2018
379.24
380.80
373.73
374.13
7,114,800
-6.58(-1.73%)
Sep 27, 2018
379.87
383.20
376.00
380.71
7,302,087
+2.83(+0.75%)
Sep 26, 2018
373.59
382.00
370.88
377.88
13,795,016
+8.45(+2.29%)
Sep 25, 2018
370.23
371.34
364.49
369.43
6,796,211
-0.18(-0.05%)
Sep 24, 2018
359.00
373.64
354.33
369.61
9,313,876
+8.42(+2.33%)
Sep 21, 2018
366.59
372.22
360.74
361.19
11,930,500
-4.17(-1.14%)
Sep 20, 2018
370.26
370.26
363.17
365.36
6,765,298
-1.60(-0.44%)
Sep 19, 2018
373.95
377.61
359.17
366.96
11,855,415
-0.69(-0.19%)
Sep 18, 2018
353.67
368.15
351.56
367.65
10,408,387
+17.30(+4.94%)
Sep 17, 2018
364.22
367.33
349.57
350.35
7,060,336
-14.21(-3.90%)
Sep 14, 2018
368.55
371.09
363.46
364.56
4,756,400
-3.59(-0.98%)
Sep 13, 2018
371.91
374.09
366.84
368.15
8,357,823
-1.80(-0.49%)
Sep 12, 2018
359.08
370.43
356.24
369.95
10,474,136
+14.02(+3.94%)
Sep 11, 2018
344.67
356.15
343.90
355.93
6,194,161
+7.52(+2.16%)
Sep 10, 2018
352.27
352.50
343.08
348.41
5,749,670
-0.27(-0.08%)
Sep 07, 2018
342.20
355.75
341.25
348.68
9,105,800
+2.22(+0.64%)
Sep 06, 2018
347.44
356.00
341.99
346.46
13,045,080
+5.28(+1.55%)
Sep 05, 2018
360.00
363.39
335.83
341.18
13,086,161
-22.42(-6.17%)
Sep 04, 2018
366.47
368.88
361.26
363.60
7,595,919
-4.08(-1.11%)
Aug 31, 2018
367.68
367.68
367.68
0
-3.30(-0.89%)
Aug 30, 2018
365.00
376.81
363.54
370.98
10,979,351
+2.94(+0.80%)
Aug 29, 2018
367.20
369.86
362.91
368.04
8,114,982
-0.45(-0.12%)
Aug 28, 2018
367.23
369.99
360.38
368.49
9,215,479
+3.91(+1.07%)
Aug 27, 2018
367.15
374.49
360.00
364.58
17,416,976
+5.76(+1.61%)
Aug 24, 2018
346.00
359.15
344.54
358.82
14,729,100
+19.65(+5.79%)
Aug 23, 2018
348.11
350.08
337.65
339.17
11,323,968
-5.27(-1.53%)
Aug 22, 2018
338.49
346.21
337.41
344.44
8,924,259
+6.42(+1.90%)
Aug 21, 2018
331.00
341.50
329.70
338.02
14,771,485
+10.29(+3.14%)
Aug 20, 2018
314.64
331.60
310.93
327.73
13,572,761
+10.95(+3.46%)
Aug 17, 2018
319.01
324.37
312.96
316.78
10,407,900
-5.66(-1.76%)
Aug 16, 2018
329.90
331.17
321.21
322.44
6,685,596
-3.96(-1.21%)
Aug 15, 2018
334.03
335.50
321.00
326.40
11,780,048
-11.09(-3.29%)
Aug 14, 2018
342.09
342.41
336.25
337.49
5,803,604
-3.82(-1.12%)
Aug 13, 2018
339.89
347.19
339.07
341.31
6,891,890
-4.56(-1.32%)
Aug 10, 2018
346.91
349.10
344.42
345.87
4,337,400
-3.49(-1.00%)
Aug 09, 2018
347.96
352.44
345.82
349.36
4,818,043
+1.75(+0.50%)
Aug 08, 2018
352.21
352.29
346.61
347.61
5,399,941
-4.22(-1.20%)
Aug 07, 2018
353.23
357.31
349.01
351.83
7,965,858
+0.91(+0.26%)
Aug 06, 2018
342.87
351.98
341.74
350.92
8,194,328
+7.83(+2.28%)
Aug 03, 2018
347.75
347.86
338.48
343.09
8,848,300
-1.41(-0.41%)
Aug 02, 2018
337.23
345.00
334.71
344.50
7,125,290
+6.12(+1.81%)
Aug 01, 2018
335.87
344.41
334.02
338.38
7,787,065
+0.93(+0.28%)
Jul 31, 2018
331.51
342.50
328.00
337.45
14,073,172
+2.49(+0.74%)
Jul 30, 2018
351.93
352.03
334.02
334.96
18,250,636
-20.25(-5.70%)
Jul 27, 2018
366.85
367.00
351.65
355.21
8,949,400
-7.88(-2.17%)
Jul 26, 2018
358.19
365.54
356.62
363.09
6,988,213
+0.22(+0.06%)
Jul 25, 2018
363.15
355.65
362.87
8,508,367
+5.55(+1.55%)
Jul 24, 2018
366.94
367.40
354.56
357.32
12,847,638
-5.34(-1.47%)
Jul 23, 2018
363.88
353.60
362.66
11,500,949
+1.61(+0.45%)
Jul 20, 2018
361.05
370.50
360.14
361.05
15,113,740
-3.18(-0.87%)
Jul 19, 2018
371.06
375.75
363.00
364.23
16,862,268
-10.90(-2.91%)
Jul 18, 2018
381.24
383.13
372.36
375.13
21,738,624
-4.35(-1.15%)
Jul 17, 2018
346.95
385.00
344.00
379.48
58,365,252
-21.00(-5.24%)
Jul 16, 2018
398.98
403.36
391.75
400.48
22,796,720
+4.68(+1.18%)
Jul 13, 2018
395.08
395.80
15,747,266
-17.70(-4.28%)
Jul 12, 2018
415.15
416.76
407.80
413.50
12,737,255
-5.15(-1.23%)
Jul 11, 2018
411.34
419.77
410.60
418.65
9,693,651
+3.02(+0.73%)
Jul 10, 2018
417.24
419.38
413.08
415.63
9,324,254
-3.34(-0.80%)
Jul 09, 2018
415.95
419.12
411.10
418.97
11,114,281
+10.72(+2.63%)
Jul 06, 2018
397.45
408.65
395.52
408.25
8,629,606
+9.86(+2.47%)
Jul 05, 2018
393.80
399.24
390.86
398.39
8,441,688
+7.87(+2.02%)
Jul 03, 2018
390.52
390.52
390.52
0
-7.66(-1.92%)
Jul 02, 2018
385.45
398.20
380.00
398.18
8,136,575
+6.75(+1.72%)
Jun 29, 2018
399.19
401.33
390.55
391.43
9,252,511
-3.99(-1.01%)
Jun 28, 2018
395.00
396.90
387.26
395.42
12,214,721
+5.03(+1.29%)
Jun 27, 2018
407.56
411.59
390.00
390.39
16,522,218
-9.00(-2.25%)
Jun 26, 2018
393.28
404.78
389.50
399.39
15,180,244
+14.91(+3.88%)
Jun 25, 2018
404.69
405.99
378.75
384.48
22,477,080
-26.61(-6.47%)
Jun 22, 2018
419.98
420.50
409.65
411.09
10,428,621
-4.35(-1.05%)
Jun 21, 2018
421.38
423.21
406.40
415.44
18,387,124
-1.32(-0.32%)
Jun 20, 2018
415.15
419.47
409.60
416.76
16,482,235
+11.78(+2.91%)
Jun 19, 2018
389.50
405.29
388.50
404.98
16,690,880
+14.58(+3.73%)
Jun 18, 2018
387.72
393.16
386.50
390.40
6,812,466
-1.58(-0.40%)
Jun 15, 2018
392.87
392.87
391.98
13,588,114
-0.89(-0.23%)
Jun 14, 2018
384.27
395.03
383.25
392.87
14,587,774
+12.94(+3.41%)
Jun 13, 2018
367.53
384.25
364.11
379.93
18,212,552
+16.10(+4.43%)
Jun 12, 2018
363.60
365.98
362.00
363.83
4,282,127
+2.38(+0.66%)
Jun 11, 2018
361.88
365.67
360.91
361.45
4,429,455
+0.88(+0.24%)
Jun 08, 2018
358.06
362.39
356.25
360.57
5,225,736
-0.83(-0.23%)
Jun 07, 2018
368.54
368.70
357.80
361.40
8,264,930
-6.05(-1.65%)
Jun 06, 2018
363.33
367.45
7,710,074
+1.65(+0.45%)
Jun 05, 2018
363.32
369.83
361.41
365.80
8,352,715
+3.99(+1.10%)
Jun 04, 2018
362.69
363.00
355.51
361.81
7,674,902
+1.88(+0.52%)
Jun 01, 2018
353.88
359.99
352.82
359.93
7,112,292
+8.33(+2.37%)
May 31, 2018
353.80
355.53
350.21
351.60
6,919,285
-1.94(-0.55%)
May 30, 2018
352.37
354.00
349.26
353.54
5,683,382
+3.81(+1.09%)
May 29, 2018
351.50
356.10
346.71
349.73
9,714,974
-1.56(-0.44%)
May 25, 2018
351.29
351.29
351.29
0
+2.00(+0.57%)
May 24, 2018
344.34
354.00
341.12
349.29
14,750,892
+4.57(+1.33%)
May 23, 2018
329.04
345.00
328.09
344.72
10,039,675
+13.10(+3.95%)
May 22, 2018
334.05
336.63
331.15
331.62
5,921,397
-0.20(-0.06%)
May 21, 2018
327.11
331.88
325.45
331.82
6,651,146
+7.64(+2.36%)
May 18, 2018
324.90
326.42
322.80
324.18
3,577,717
-1.04(-0.32%)
May 17, 2018
327.53
330.45
323.17
325.22
4,933,937
-2.97(-0.90%)
May 16, 2018
326.28
329.72
325.14
328.19
3,667,673
+2.06(+0.63%)
May 15, 2018
325.94
326.94
322.43
326.13
4,745,425
-2.40(-0.73%)
May 14, 2018
327.25
330.50
327.04
328.53
4,088,617
+2.07(+0.63%)
May 11, 2018
329.65
331.26
324.87
326.46
4,589,731
-3.14(-0.95%)
May 10, 2018
331.50
332.06
327.34
329.60
5,298,997
-0.70(-0.21%)
May 09, 2018
328.79
331.95
327.51
330.30
5,631,902
+3.41(+1.04%)
May 08, 2018
325.90
327.35
323.05
326.89
4,733,809
+0.63(+0.19%)
May 07, 2018
322.00
329.02
319.34
326.26
7,121,616
+6.17(+1.93%)
May 04, 2018
308.71
320.98
308.04
320.09
8,209,513
+8.40(+2.69%)
May 03, 2018
312.59
312.59
305.73
311.69
6,132,719
-1.67(-0.53%)
May 02, 2018
311.65
317.10
310.40
313.36
5,695,050
+0.06(+0.02%)
May 01, 2018
310.36
313.48
306.69
313.30
6,027,662
+0.84(+0.27%)
Apr 30, 2018
311.07
317.88
310.12
312.46
6,086,920
+0.70(+0.22%)
Apr 27, 2018
316.25
317.00
306.50
311.76
7,074,384
-2.22(-0.71%)
Apr 26, 2018
310.00
316.63
305.58
313.98
9,260,225
+8.22(+2.69%)
Apr 25, 2018
306.37
309.98
292.62
305.76
14,911,069
-1.26(-0.41%)
Apr 24, 2018
319.22
320.25
302.31
307.02
13,881,886
-11.67(-3.66%)
Apr 23, 2018
329.15
331.22
317.08
318.69
8,960,421
-9.08(-2.77%)
Apr 20, 2018
332.22
336.51
326.00
327.77
9,158,655
-4.93(-1.48%)
Apr 19, 2018
332.88
335.31
327.10
332.70
8,433,652
-1.82(-0.54%)
Apr 18, 2018
336.30
338.82
331.10
334.52
11,211,292
-1.54(-0.46%)
Apr 17, 2018
329.66
338.60
323.77
336.06
33,847,080
+28.28(+9.19%)
Apr 16, 2018
315.99
316.10
304.00
307.78
20,224,514
-3.87(-1.24%)
Apr 13, 2018
317.29
317.49
308.23
311.65
12,046,573
+2.40(+0.78%)
Apr 12, 2018
309.72
311.13
306.75
309.25
10,244,876
+5.58(+1.84%)
Apr 11, 2018
302.88
311.64
301.82
303.67
14,867,446
+5.60(+1.88%)
Apr 10, 2018
297.68
298.95
291.69
298.07
10,702,709
+8.14(+2.81%)
Apr 09, 2018
291.77
299.55
289.12
289.93
9,851,719
+1.08(+0.37%)
Apr 06, 2018
289.10
298.85
285.65
288.85
11,444,777
-5.12(-1.74%)
Apr 05, 2018
293.15
299.16
289.11
293.97
10,590,841
+5.03(+1.74%)
Apr 04, 2018
273.63
290.31
271.22
288.94
12,898,424
+5.27(+1.86%)
Apr 03, 2018
285.45
291.25
278.01
283.67
12,686,385
+3.38(+1.21%)
Apr 02, 2018
291.94
292.87
275.05
280.29
13,377,127
-15.06(-5.10%)
Mar 29, 2018
295.35
295.35
295.35
0
+9.58(+3.35%)
Mar 28, 2018
298.39
298.80
281.61
285.77
18,963,590
-14.92(-4.96%)
Mar 27, 2018
322.49
322.90
297.00
300.69
12,055,480
-19.66(-6.14%)
Mar 26, 2018
309.36
321.03
302.00
320.35
11,982,757
+19.41(+6.45%)
Mar 23, 2018
307.41
310.73
300.36
300.94
9,529,948
-5.76(-1.88%)
Mar 22, 2018
313.07
314.12
305.66
306.70
8,037,613
-9.78(-3.09%)
Mar 21, 2018
316.35
319.40
314.51
316.48
5,254,678
-1.02(-0.32%)
Mar 20, 2018
313.26
319.50
312.80
317.50
5,990,329
+4.02(+1.28%)
Mar 19, 2018
315.80
317.00
307.34
313.48
9,922,442
-4.97(-1.56%)
Mar 16, 2018
321.42
324.10
318.37
318.45
7,333,734
-2.64(-0.82%)
Mar 15, 2018
323.17
323.40
318.14
321.09
5,640,568
-0.46(-0.14%)
Mar 14, 2018
318.16
323.88
318.15
321.55
10,471,403
+5.67(+1.79%)
Mar 13, 2018
323.87
325.84
313.28
315.88
12,912,225
-5.42(-1.69%)
Mar 12, 2018
333.56
333.98
318.60
321.30
20,364,528
-10.14(-3.06%)
Mar 09, 2018
321.33
331.44
320.23
331.44
14,500,219
+14.44(+4.56%)
Mar 08, 2018
322.20
322.92
314.13
317.00
11,297,297
-4.16(-1.30%)
Mar 07, 2018
323.74
314.56
321.16
17,124,492
-4.06(-1.25%)
Mar 06, 2018
319.88
325.79
316.64
325.22
18,386,272
+10.22(+3.24%)
Mar 05, 2018
302.85
316.91
297.60
315.00
18,970,076
+13.95(+4.63%)
Mar 02, 2018
284.65
301.18
283.23
301.05
13,345,313
+10.66(+3.67%)
Mar 01, 2018
292.75
295.25
283.83
290.39
11,913,605
-0.99(-0.34%)
Feb 28, 2018
293.10
295.75
290.78
291.38
7,646,823
+0.77(+0.26%)
Feb 27, 2018
294.77
297.36
290.59
290.61
9,409,849
-3.55(-1.21%)
Feb 26, 2018
288.75
295.65
287.01
294.16
10,259,629
+8.23(+2.88%)
Feb 23, 2018
281.00
286.00
278.00
285.93
7,301,809
+7.79(+2.80%)
Feb 22, 2018
274.45
278.14
8,883,700
-2.90(-1.03%)
Feb 21, 2018
282.07
286.64
280.01
281.04
9,353,551
+2.49(+0.89%)
Feb 20, 2018
277.74
285.81
276.61
278.55
7,756,653
+0.03(+0.01%)
Feb 16, 2018
278.52
278.52
278.52
0
-1.75(-0.62%)
Feb 15, 2018
270.03
280.50
267.93
280.27
10,745,801
+14.27(+5.36%)
Feb 14, 2018
260.47
269.88
260.33
266.00
10,961,665
+7.73(+2.99%)
Feb 13, 2018
257.29
261.41
254.70
258.27
6,813,700
+0.32(+0.12%)
Feb 12, 2018
252.14
259.15
249.11
257.95
8,520,726
+8.48(+3.40%)
Feb 09, 2018
253.85
255.80
236.11
249.47
16,906,942
-0.63(-0.25%)
Feb 08, 2018
264.56
250.00
250.10
9,287,914
-14.46(-5.47%)
Feb 07, 2018
266.58
272.45
264.32
264.56
8,975,862
-1.16(-0.44%)
Feb 06, 2018
247.70
266.70
245.61
265.72
12,424,017
+8.41(+3.27%)
Feb 05, 2018
262.00
267.90
250.03
257.31
11,843,658
-10.12(-3.78%)
Feb 02, 2018
263.00
270.62
262.72
267.43
9,123,610
+2.36(+0.89%)
Feb 01, 2018
266.41
271.95
263.45
265.07
9,660,361
-5.23(-1.93%)
Jan 31, 2018
281.94
282.29
269.58
270.30
11,678,784
-8.50(-3.05%)
Jan 30, 2018
277.00
282.73
272.70
278.80
12,473,072
-5.79(-2.03%)
Jan 29, 2018
274.20
286.81
273.92
284.59
17,386,100
+9.99(+3.64%)
Jan 26, 2018
271.49
274.60
268.76
274.60
11,021,839
+4.90(+1.82%)
Jan 25, 2018
263.00
272.30
260.23
269.70
15,326,377
+8.40(+3.21%)
Jan 24, 2018
250.88
261.71
249.31
261.30
17,199,446
+11.01(+4.40%)
Jan 23, 2018
255.05
257.71
248.02
250.29
27,684,920
+22.71(+9.98%)
Jan 22, 2018
222.00
227.78
221.20
227.58
17,437,372
+7.12(+3.23%)
Jan 19, 2018
222.75
223.49
218.50
220.46
10,548,567
+0.13(+0.06%)
Jan 18, 2018
220.34
220.58
216.55
220.33
8,219,883
+2.83(+1.30%)
Jan 17, 2018
221.00
221.15
216.32
217.50
9,118,271
-4.03(-1.82%)
Jan 16, 2018
224.24
226.07
217.20
221.53
13,500,772
+0.30(+0.14%)
Jan 12, 2018
221.23
221.23
221.23
0
+3.99(+1.84%)
Jan 11, 2018
214.29
217.75
213.50
217.24
7,655,744
+4.72(+2.22%)
Jan 10, 2018
213.64
212.52
5,948,661
+3.21(+1.53%)
Jan 09, 2018
212.11
212.98
208.59
209.31
6,116,848
-2.74(-1.29%)
Jan 08, 2018
210.02
212.48
208.44
212.05
5,568,126
+2.06(+0.98%)
Jan 05, 2018
207.25
210.02
205.59
209.99
7,033,240
+4.36(+2.12%)
Jan 04, 2018
206.20
206.98
204.00
205.63
6,024,571
+0.58(+0.28%)
Jan 03, 2018
202.05
206.21
201.50
205.05
8,589,348
+3.98(+1.98%)
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
.