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
)
56.80
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 (%)
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%)
Apr 02, 2018
200.85
201.98
195.40
196.28
914,896
-4.59(-2.28%)
Mar 29, 2018
200.86
200.86
200.86
0
-8.53(-4.07%)
Mar 28, 2018
206.74
211.49
203.87
209.40
816,989
+2.62(+1.27%)
Mar 27, 2018
209.77
209.77
206.02
206.77
780,588
-2.95(-1.41%)
Mar 26, 2018
205.97
210.24
204.92
209.72
684,471
+6.83(+3.37%)
Mar 23, 2018
208.41
210.37
202.83
202.89
684,260
-5.06(-2.43%)
Mar 22, 2018
213.01
213.47
207.83
207.95
585,578
-6.05(-2.83%)
Mar 21, 2018
214.50
216.74
213.84
214.00
323,745
-0.85(-0.40%)
Mar 20, 2018
217.12
217.82
214.07
214.85
518,597
-2.05(-0.94%)
Mar 19, 2018
215.15
217.15
214.62
216.90
577,169
+0.72(+0.33%)
Mar 16, 2018
215.57
217.19
214.87
216.18
571,998
+0.80(+0.37%)
Mar 15, 2018
217.30
218.01
213.59
215.38
796,359
-1.97(-0.91%)
Mar 14, 2018
220.08
221.17
216.51
217.35
709,519
-2.17(-0.99%)
Mar 13, 2018
224.56
224.56
216.94
219.52
938,446
-5.12(-2.28%)
Mar 12, 2018
225.58
227.87
224.52
224.64
493,632
-1.07(-0.47%)
Mar 09, 2018
223.89
226.53
222.19
225.71
428,133
+2.85(+1.28%)
Mar 08, 2018
223.61
223.88
220.90
222.86
401,873
+0.75(+0.34%)
Mar 07, 2018
222.78
219.69
222.12
428,661
+0.27(+0.12%)
Mar 06, 2018
220.53
224.97
218.80
221.84
628,723
+3.13(+1.43%)
Mar 05, 2018
217.79
220.80
217.79
218.71
850,532
-0.90(-0.41%)
Mar 02, 2018
219.70
221.43
216.99
219.60
901,348
-2.48(-1.12%)
Mar 01, 2018
227.47
230.27
221.81
222.09
910,356
-5.29(-2.33%)
Feb 28, 2018
229.87
231.37
227.19
227.38
551,894
-1.35(-0.59%)
Feb 27, 2018
231.80
232.65
228.65
228.73
405,209
-3.09(-1.33%)
Feb 26, 2018
229.32
232.31
228.02
231.82
768,667
+3.37(+1.47%)
Feb 23, 2018
226.72
228.63
225.68
228.45
584,389
+3.09(+1.37%)
Feb 22, 2018
227.74
230.69
224.12
225.36
834,585
-0.73(-0.32%)
Feb 21, 2018
230.03
232.22
226.04
226.09
817,527
-4.70(-2.04%)
Feb 20, 2018
230.72
235.29
229.96
230.79
525,248
-0.10(-0.05%)
Feb 16, 2018
230.89
230.89
230.89
0
+3.80(+1.67%)
Feb 15, 2018
236.67
236.79
225.22
227.09
1,412,840
-8.87(-3.76%)
Feb 14, 2018
232.38
236.59
231.34
235.96
494,689
+3.58(+1.54%)
Feb 13, 2018
233.18
234.45
230.22
232.38
500,407
-1.38(-0.59%)
Feb 12, 2018
229.31
235.08
227.94
233.76
631,746
+7.17(+3.17%)
Feb 09, 2018
228.56
228.56
219.07
226.59
804,622
+0.07(+0.03%)
Feb 08, 2018
231.68
233.78
226.35
226.52
848,595
-5.79(-2.49%)
Feb 07, 2018
226.03
235.12
226.03
232.31
880,458
+4.97(+2.19%)
Feb 06, 2018
219.90
228.31
219.13
227.34
1,223,787
+0.46(+0.20%)
Feb 05, 2018
232.72
234.90
224.93
226.88
661,323
-8.40(-3.57%)
Feb 02, 2018
240.20
240.93
235.28
235.28
468,519
-6.78(-2.80%)
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
.