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
Adobe Systems
(NQ:
ADBE
)
525.31
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 (%)
Mar 31, 2020
316.41
326.33
312.68
318.24
6,414,012
-0.15(-0.05%)
Mar 30, 2020
308.89
322.97
308.01
318.39
4,340,327
+12.56(+4.11%)
Mar 27, 2020
311.70
314.29
300.63
305.83
4,862,100
-16.84(-5.22%)
Mar 26, 2020
305.99
324.43
305.69
322.67
4,532,600
+16.76(+5.48%)
Mar 25, 2020
308.00
317.65
298.13
305.91
4,829,543
-4.09(-1.32%)
Mar 24, 2020
322.96
326.99
301.59
310.00
6,590,633
+2.73(+0.89%)
Mar 23, 2020
296.67
312.49
287.78
307.27
6,015,744
+11.93(+4.04%)
Mar 20, 2020
312.92
324.80
293.77
295.34
7,461,700
-12.17(-3.96%)
Mar 19, 2020
291.77
318.70
281.10
307.51
6,023,080
+12.90(+4.38%)
Mar 18, 2020
290.00
296.87
255.13
294.61
7,288,580
-17.20(-5.52%)
Mar 17, 2020
291.20
312.95
278.35
311.81
6,187,408
+25.78(+9.01%)
Mar 16, 2020
288.36
307.11
283.25
286.03
7,137,616
-49.47(-14.75%)
Mar 13, 2020
312.88
336.00
298.00
335.50
8,935,200
+49.00(+17.10%)
Mar 12, 2020
290.41
310.13
283.00
286.50
7,226,490
-28.73(-9.11%)
Mar 11, 2020
324.32
326.36
309.00
315.23
4,872,570
-17.15(-5.16%)
Mar 10, 2020
318.98
332.94
309.31
332.38
5,970,768
+26.59(+8.70%)
Mar 09, 2020
311.68
322.44
305.33
305.79
5,288,172
-30.98(-9.20%)
Mar 06, 2020
340.45
344.16
326.60
336.77
5,622,900
-14.26(-4.06%)
Mar 05, 2020
355.06
360.45
347.19
351.03
3,198,215
-12.82(-3.52%)
Mar 04, 2020
354.38
364.27
350.08
363.85
4,145,340
+15.51(+4.45%)
Mar 03, 2020
361.76
364.95
344.04
348.34
4,202,301
-11.94(-3.31%)
Mar 02, 2020
349.81
360.75
342.61
360.28
5,390,627
+15.16(+4.39%)
Feb 28, 2020
324.42
345.46
324.00
345.12
6,469,100
+7.60(+2.25%)
Feb 27, 2020
340.00
352.24
337.27
337.52
4,733,935
-13.82(-3.93%)
Feb 26, 2020
349.40
360.07
348.60
351.34
3,489,677
+3.54(+1.02%)
Feb 25, 2020
361.00
363.97
346.28
347.80
4,187,082
-9.61(-2.69%)
Feb 24, 2020
355.39
363.46
349.00
357.41
3,920,961
-15.54(-4.17%)
Feb 21, 2020
378.02
378.34
368.75
372.95
2,743,100
-6.01(-1.59%)
Feb 20, 2020
384.00
386.74
373.48
378.96
3,788,245
-4.32(-1.13%)
Feb 19, 2020
383.83
385.00
381.48
383.28
2,580,426
+4.43(+1.17%)
Feb 18, 2020
380.20
382.59
378.59
378.85
2,074,437
-0.82(-0.22%)
Feb 14, 2020
376.28
379.83
375.85
379.67
1,690,500
+4.83(+1.29%)
Feb 13, 2020
372.56
377.71
372.39
374.84
1,915,870
+0.55(+0.15%)
Feb 12, 2020
370.64
374.42
367.15
374.29
2,355,601
+5.01(+1.36%)
Feb 11, 2020
373.03
373.70
367.25
369.28
2,004,699
-0.72(-0.19%)
Feb 10, 2020
365.44
370.81
365.22
370.00
2,426,796
+3.91(+1.07%)
Feb 07, 2020
366.00
369.34
364.38
366.09
2,092,800
-1.37(-0.37%)
Feb 06, 2020
366.16
368.25
363.01
367.46
2,224,525
+1.91(+0.52%)
Feb 05, 2020
373.99
374.48
362.31
365.55
2,460,922
-1.19(-0.32%)
Feb 04, 2020
363.43
367.44
360.45
366.74
3,050,821
+8.74(+2.44%)
Feb 03, 2020
353.41
358.67
352.29
358.00
2,693,775
+6.86(+1.95%)
Jan 31, 2020
355.84
355.84
348.30
351.14
3,692,900
-5.60(-1.57%)
Jan 30, 2020
349.69
356.82
349.69
356.74
1,833,446
+5.08(+1.44%)
Jan 29, 2020
356.70
356.70
351.36
351.66
1,521,346
-2.97(-0.84%)
Jan 28, 2020
349.00
355.66
347.12
354.63
2,269,922
+7.73(+2.23%)
Jan 27, 2020
341.04
349.90
340.40
346.90
2,650,854
-4.47(-1.27%)
Jan 24, 2020
354.10
355.69
349.20
351.37
1,640,100
-0.39(-0.11%)
Jan 23, 2020
351.02
352.16
347.85
351.76
2,084,377
+1.70(+0.49%)
Jan 22, 2020
352.60
354.28
349.96
350.06
1,600,320
+0.06(+0.02%)
Jan 21, 2020
346.37
352.37
345.62
350.00
2,121,197
+0.26(+0.07%)
Jan 17, 2020
349.00
349.95
346.38
349.74
2,536,100
+4.36(+1.26%)
Jan 16, 2020
345.98
345.99
342.76
345.38
2,439,079
+2.44(+0.71%)
Jan 15, 2020
346.42
347.50
342.46
342.94
2,213,322
-1.69(-0.49%)
Jan 14, 2020
347.01
347.27
343.15
344.63
2,274,405
-1.00(-0.29%)
Jan 13, 2020
341.54
345.73
341.22
345.63
2,069,183
+5.82(+1.71%)
Jan 10, 2020
342.05
343.36
339.62
339.81
1,481,100
-0.64(-0.19%)
Jan 09, 2020
340.14
341.81
338.19
340.45
1,626,259
+2.58(+0.76%)
Jan 08, 2020
333.81
339.23
333.40
337.87
2,248,467
+4.48(+1.34%)
Jan 07, 2020
334.15
334.79
332.30
333.39
2,500,890
-0.32(-0.10%)
Jan 06, 2020
328.29
333.91
328.19
333.71
1,874,684
+1.90(+0.57%)
Jan 03, 2020
329.17
332.98
328.69
331.81
1,579,300
-2.62(-0.78%)
Jan 02, 2020
330.00
334.48
329.17
334.43
1,990,095
+4.62(+1.40%)
Dec 31, 2019
326.25
329.94
326.25
329.81
1,592,500
+1.47(+0.45%)
Dec 30, 2019
330.35
330.46
325.17
328.34
1,896,717
-2.45(-0.74%)
Dec 27, 2019
332.88
332.88
329.77
330.79
1,229,900
-0.41(-0.12%)
Dec 26, 2019
329.63
331.28
329.63
331.20
1,055,077
+1.56(+0.47%)
Dec 24, 2019
329.00
331.54
328.68
329.64
1,066,400
+0.69(+0.21%)
Dec 23, 2019
328.83
329.88
327.26
328.95
2,210,580
+1.34(+0.41%)
Dec 20, 2019
328.37
330.00
325.62
327.61
4,233,200
-0.02(-0.01%)
Dec 19, 2019
324.38
327.96
324.26
327.63
2,561,380
+3.25(+1.00%)
Dec 18, 2019
322.10
326.82
322.01
324.38
2,332,607
+1.53(+0.47%)
Dec 17, 2019
325.04
325.08
321.75
322.85
2,331,938
-0.95(-0.29%)
Dec 16, 2019
319.27
325.25
319.27
323.80
3,436,734
+5.86(+1.84%)
Dec 13, 2019
314.11
321.73
313.74
317.94
6,608,000
+11.98(+3.92%)
Dec 12, 2019
303.00
306.58
300.72
305.96
3,105,717
+2.22(+0.73%)
Dec 11, 2019
305.15
305.38
301.48
303.74
2,928,579
-0.43(-0.14%)
Dec 10, 2019
306.62
309.03
304.10
304.17
2,155,871
-2.88(-0.94%)
Dec 09, 2019
308.91
310.91
306.70
307.05
2,892,473
+0.82(+0.27%)
Dec 06, 2019
306.20
306.75
303.16
306.23
1,733,100
+3.20(+1.06%)
Dec 05, 2019
303.13
304.24
301.00
303.03
1,698,086
+0.52(+0.17%)
Dec 04, 2019
305.00
305.33
301.28
302.51
1,522,791
-1.40(-0.46%)
Dec 03, 2019
298.24
304.46
297.32
303.91
1,661,053
+1.16(+0.38%)
Dec 02, 2019
309.22
309.90
299.51
302.75
2,891,537
-6.78(-2.19%)
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
287.00
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
280.12
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
305.26
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%)
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
.