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
)
215.16
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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 (%)
Jan 31, 2020
198.77
199.32
193.31
196.85
1,616,500
-2.14(-1.08%)
Jan 30, 2020
198.42
200.84
196.98
198.99
1,520,914
-0.75(-0.38%)
Jan 29, 2020
200.92
201.57
198.86
199.74
838,165
-0.29(-0.14%)
Jan 28, 2020
196.26
200.43
195.68
200.03
1,270,143
+4.16(+2.12%)
Jan 27, 2020
195.25
197.15
192.96
195.87
1,837,765
-3.32(-1.67%)
Jan 24, 2020
199.43
200.90
197.91
199.19
2,437,100
+0.59(+0.30%)
Jan 23, 2020
195.39
198.91
193.76
198.60
1,687,276
+3.87(+1.99%)
Jan 22, 2020
197.47
198.72
194.62
194.73
1,068,602
-1.11(-0.57%)
Jan 21, 2020
194.01
197.55
193.69
195.84
1,455,400
+2.49(+1.29%)
Jan 17, 2020
192.38
194.24
191.31
193.35
2,384,900
+0.85(+0.44%)
Jan 16, 2020
192.51
193.12
191.50
192.50
2,195,918
+1.71(+0.90%)
Jan 15, 2020
190.94
192.17
190.01
190.79
1,444,025
-0.32(-0.17%)
Jan 14, 2020
192.25
193.13
190.63
191.11
1,146,453
-1.34(-0.70%)
Jan 13, 2020
190.00
193.37
190.00
192.45
1,454,228
+0.09(+0.05%)
Jan 10, 2020
193.16
193.42
191.84
192.36
708,800
+0.42(+0.22%)
Jan 09, 2020
191.71
192.70
190.68
191.94
1,164,486
+1.99(+1.05%)
Jan 08, 2020
188.22
190.50
187.03
189.95
1,314,790
+2.45(+1.31%)
Jan 07, 2020
186.13
188.17
185.10
187.50
897,157
+0.38(+0.20%)
Jan 06, 2020
183.78
187.25
183.16
187.12
1,021,917
+2.17(+1.17%)
Jan 03, 2020
184.49
186.41
183.78
184.95
737,800
-2.88(-1.53%)
Jan 02, 2020
184.21
187.89
181.88
187.83
1,515,018
+4.37(+2.38%)
Dec 31, 2019
182.60
184.32
182.31
183.46
760,300
+0.16(+0.09%)
Dec 30, 2019
184.63
185.50
182.01
183.30
999,246
-2.08(-1.12%)
Dec 27, 2019
185.30
185.64
183.70
185.38
645,100
+1.14(+0.62%)
Dec 26, 2019
184.40
185.31
183.68
184.24
634,410
+0.33(+0.18%)
Dec 24, 2019
183.20
184.00
182.82
183.91
256,100
+0.99(+0.54%)
Dec 23, 2019
183.18
183.83
181.73
182.92
903,572
+0.08(+0.04%)
Dec 20, 2019
185.75
185.75
182.62
182.84
2,396,700
-0.94(-0.51%)
Dec 19, 2019
184.00
184.75
182.37
183.78
974,378
+0.03(+0.02%)
Dec 18, 2019
182.00
185.08
181.49
183.75
1,137,578
+2.26(+1.25%)
Dec 17, 2019
184.61
185.40
180.74
181.49
1,427,128
-2.88(-1.56%)
Dec 16, 2019
180.13
184.87
180.01
184.37
1,750,243
+4.96(+2.76%)
Dec 13, 2019
178.42
179.79
177.56
179.41
1,323,300
+1.51(+0.85%)
Dec 12, 2019
175.76
178.95
175.31
177.90
1,506,182
-1.74(-0.97%)
Dec 11, 2019
179.08
179.90
177.71
179.64
1,605,734
+1.18(+0.66%)
Dec 10, 2019
178.50
179.81
177.66
178.46
1,158,992
-0.37(-0.21%)
Dec 09, 2019
179.31
181.55
178.71
178.83
1,425,133
-0.49(-0.27%)
Dec 06, 2019
177.93
179.92
176.73
179.32
971,300
+2.69(+1.52%)
Dec 05, 2019
177.56
177.56
175.22
176.63
974,952
+0.23(+0.13%)
Dec 04, 2019
175.09
177.33
173.61
176.40
1,122,727
+1.00(+0.57%)
Dec 03, 2019
172.20
175.73
170.92
175.40
1,422,431
-0.23(-0.13%)
Dec 02, 2019
180.69
181.19
175.07
175.63
1,886,787
-5.27(-2.91%)
Nov 29, 2019
178.50
181.35
176.65
180.90
1,472,300
+0.72(+0.40%)
Nov 27, 2019
170.53
180.62
169.70
180.18
4,435,200
+8.33(+4.85%)
Nov 26, 2019
169.79
172.00
168.70
171.85
3,420,235
+2.97(+1.76%)
Nov 25, 2019
168.00
169.29
167.67
168.88
1,573,336
+1.87(+1.12%)
Nov 22, 2019
165.96
167.20
164.48
167.01
899,400
+1.96(+1.19%)
Nov 21, 2019
165.33
165.92
164.11
165.05
1,242,538
-0.28(-0.17%)
Nov 20, 2019
165.00
167.05
164.08
165.33
1,529,023
+0.80(+0.49%)
Nov 19, 2019
163.47
164.94
162.42
164.53
1,269,592
+2.09(+1.29%)
Nov 18, 2019
160.03
163.72
159.78
162.44
1,538,112
+0.69(+0.43%)
Nov 15, 2019
158.36
161.80
157.50
161.75
1,726,600
+3.61(+2.28%)
Nov 14, 2019
158.41
159.34
157.32
158.14
1,272,042
-1.07(-0.67%)
Nov 13, 2019
156.84
159.33
156.06
159.21
983,164
+1.15(+0.73%)
Nov 12, 2019
154.78
158.58
154.33
158.06
1,618,050
+5.14(+3.36%)
Nov 11, 2019
152.39
154.10
151.90
152.92
539,499
-0.04(-0.03%)
Nov 08, 2019
150.79
152.99
150.43
152.96
665,400
+1.14(+0.75%)
Nov 07, 2019
152.31
153.80
151.00
151.82
639,433
+0.31(+0.20%)
Nov 06, 2019
151.68
151.96
150.48
151.51
832,295
-0.22(-0.14%)
Nov 05, 2019
152.04
153.37
149.08
151.73
1,023,480
+0.46(+0.30%)
Nov 04, 2019
151.15
151.76
149.55
151.27
1,019,085
+1.02(+0.68%)
Nov 01, 2019
148.60
151.00
147.61
150.25
1,142,600
+2.89(+1.96%)
Oct 31, 2019
148.76
149.04
145.34
147.36
1,048,010
-1.42(-0.95%)
Oct 30, 2019
146.24
149.52
144.84
148.78
1,114,304
+3.19(+2.19%)
Oct 29, 2019
146.98
147.92
145.39
145.59
891,173
-1.40(-0.95%)
Oct 28, 2019
146.99
147.84
145.36
146.99
866,775
+1.45(+1.00%)
Oct 25, 2019
144.98
147.17
144.32
145.54
1,062,500
+0.17(+0.12%)
Oct 24, 2019
143.00
146.10
142.52
145.37
1,317,974
+3.44(+2.42%)
Oct 23, 2019
139.57
142.80
138.62
141.93
1,664,388
+1.86(+1.33%)
Oct 22, 2019
142.02
142.58
139.71
140.07
1,306,066
-1.42(-1.00%)
Oct 21, 2019
140.90
142.37
139.20
141.49
1,815,140
+1.82(+1.30%)
Oct 18, 2019
144.02
144.49
138.90
139.67
2,959,700
-4.60(-3.19%)
Oct 17, 2019
146.02
146.82
144.03
144.27
1,454,452
-1.11(-0.76%)
Oct 16, 2019
147.85
148.17
143.26
145.38
2,902,178
-4.62(-3.08%)
Oct 15, 2019
150.56
151.26
149.37
150.00
1,238,368
-0.27(-0.18%)
Oct 14, 2019
149.71
150.43
148.58
150.27
804,483
-0.05(-0.03%)
Oct 11, 2019
147.16
152.26
146.70
150.32
1,867,900
+5.59(+3.86%)
Oct 10, 2019
147.95
149.09
144.50
144.73
1,466,641
-3.64(-2.45%)
Oct 09, 2019
147.32
148.70
146.29
148.37
857,858
+2.72(+1.87%)
Oct 08, 2019
146.17
148.00
145.31
145.65
1,751,963
-1.91(-1.29%)
Oct 07, 2019
145.98
148.51
145.98
147.56
1,050,906
+0.67(+0.46%)
Oct 04, 2019
145.88
147.39
144.25
146.89
1,202,800
+2.12(+1.46%)
Oct 03, 2019
142.37
145.08
140.26
144.77
1,417,692
+1.93(+1.35%)
Oct 02, 2019
143.99
144.12
141.68
142.84
1,623,625
-2.87(-1.97%)
Oct 01, 2019
148.50
149.49
144.99
145.71
1,586,426
-1.99(-1.35%)
Sep 30, 2019
145.19
147.97
144.70
147.70
1,202,985
+2.51(+1.73%)
Sep 27, 2019
149.37
149.99
143.70
145.19
1,781,200
-3.88(-2.60%)
Sep 26, 2019
146.86
149.89
145.72
149.07
1,074,627
+1.64(+1.11%)
Sep 25, 2019
148.85
149.14
144.92
147.43
2,027,783
-1.70(-1.14%)
Sep 24, 2019
152.94
153.63
148.17
149.13
1,985,267
-3.24(-2.13%)
Sep 23, 2019
152.46
153.53
151.70
152.37
1,060,832
-0.97(-0.63%)
Sep 20, 2019
153.14
154.26
151.43
153.34
1,947,600
-0.04(-0.03%)
Sep 19, 2019
151.39
154.19
151.39
153.38
1,347,949
+2.27(+1.50%)
Sep 18, 2019
152.13
152.34
148.25
151.11
2,058,426
-2.56(-1.67%)
Sep 17, 2019
152.25
153.86
152.00
153.67
1,325,459
-0.20(-0.13%)
Sep 16, 2019
152.47
155.01
152.46
153.87
1,505,075
+0.39(+0.25%)
Sep 13, 2019
155.53
156.14
152.87
153.48
1,994,200
-2.21(-1.42%)
Sep 12, 2019
155.67
159.88
155.05
155.69
3,478,951
+1.02(+0.66%)
Sep 11, 2019
149.27
154.91
147.55
154.67
3,306,938
+6.62(+4.47%)
Sep 10, 2019
149.98
151.37
146.06
148.05
2,077,244
-2.97(-1.97%)
Sep 09, 2019
151.02
151.65
147.57
151.02
2,900,845
+0.67(+0.45%)
Sep 06, 2019
148.83
152.71
148.10
150.35
2,092,900
+2.13(+1.44%)
Sep 05, 2019
146.28
149.11
145.62
148.22
2,956,939
+3.88(+2.69%)
Sep 04, 2019
142.56
145.59
141.86
144.34
1,879,714
+3.19(+2.26%)
Sep 03, 2019
141.00
143.00
139.87
141.15
2,335,612
-1.67(-1.17%)
Aug 30, 2019
143.79
144.13
141.11
142.82
2,991,300
+0.19(+0.13%)
Aug 29, 2019
142.02
142.98
140.16
142.63
3,284,439
+2.55(+1.82%)
Aug 28, 2019
131.43
141.36
129.70
140.08
18,500,668
-10.13(-6.74%)
Aug 27, 2019
149.45
151.40
148.69
150.21
4,248,441
+2.41(+1.63%)
Aug 26, 2019
145.82
147.86
145.66
147.80
2,027,540
+3.81(+2.65%)
Aug 23, 2019
144.40
147.11
143.24
143.99
2,553,000
-1.22(-0.84%)
Aug 22, 2019
145.90
146.43
143.17
145.21
2,616,001
-0.74(-0.51%)
Aug 21, 2019
147.75
148.10
145.01
145.95
1,967,134
-0.61(-0.42%)
Aug 20, 2019
145.72
147.42
144.53
146.56
1,078,330
+0.38(+0.26%)
Aug 19, 2019
146.75
146.80
145.46
146.18
1,900,535
+2.05(+1.42%)
Aug 16, 2019
144.71
145.32
143.53
144.13
1,975,800
+1.21(+0.85%)
Aug 15, 2019
144.99
144.99
141.46
142.92
3,184,225
-4.00(-2.72%)
Aug 14, 2019
148.52
148.67
143.61
146.92
2,198,644
-4.89(-3.22%)
Aug 13, 2019
148.59
154.52
148.14
151.81
1,810,512
+2.94(+1.97%)
Aug 12, 2019
149.53
150.36
147.85
148.87
2,587,098
-2.47(-1.63%)
Aug 09, 2019
151.04
152.66
149.46
151.34
1,888,100
-0.75(-0.49%)
Aug 08, 2019
146.48
152.22
146.19
152.09
3,198,624
+7.92(+5.49%)
Aug 07, 2019
141.88
144.96
140.64
144.17
1,790,609
+0.50(+0.35%)
Aug 06, 2019
145.26
146.67
142.05
143.67
2,234,277
+0.10(+0.07%)
Aug 05, 2019
143.58
144.05
141.06
143.57
3,381,987
-4.19(-2.84%)
Aug 02, 2019
153.23
154.27
146.10
147.76
3,830,700
-5.71(-3.72%)
Aug 01, 2019
156.12
158.83
153.03
153.47
2,680,228
-2.70(-1.73%)
Jul 31, 2019
160.28
160.60
154.29
156.17
1,676,133
-4.12(-2.57%)
Jul 30, 2019
162.08
162.85
160.01
160.29
1,040,421
-2.48(-1.52%)
Jul 29, 2019
168.31
168.62
160.70
162.77
1,929,712
-5.22(-3.11%)
Jul 26, 2019
170.23
171.51
167.77
167.99
1,159,100
-1.93(-1.14%)
Jul 25, 2019
171.91
172.76
167.15
169.92
1,591,115
-3.59(-2.07%)
Jul 24, 2019
169.02
173.95
167.93
173.51
1,086,440
+3.77(+2.22%)
Jul 23, 2019
171.45
171.45
167.97
169.74
952,299
-0.62(-0.36%)
Jul 22, 2019
170.31
172.27
170.09
170.36
1,072,280
+1.05(+0.62%)
Jul 19, 2019
173.30
174.35
169.21
169.31
1,155,800
-3.07(-1.78%)
Jul 18, 2019
170.68
173.63
170.57
172.38
904,328
+0.76(+0.44%)
Jul 17, 2019
170.65
172.01
169.77
171.62
1,102,641
+0.61(+0.36%)
Jul 16, 2019
174.02
174.66
170.67
171.01
1,075,985
-2.70(-1.55%)
Jul 15, 2019
174.90
174.90
172.70
173.71
812,483
-0.48(-0.28%)
Jul 12, 2019
174.46
174.46
170.93
174.19
1,224,400
+0.86(+0.50%)
Jul 11, 2019
173.11
174.80
171.50
173.33
1,111,204
+0.59(+0.34%)
Jul 10, 2019
172.51
175.28
172.00
172.74
1,419,233
+1.39(+0.81%)
Jul 09, 2019
168.77
171.43
168.26
171.35
1,257,389
+1.48(+0.87%)
Jul 08, 2019
170.75
171.39
168.77
169.87
1,766,250
-2.36(-1.37%)
Jul 05, 2019
170.39
172.34
169.44
172.23
1,233,300
+0.23(+0.13%)
Jul 03, 2019
170.36
172.18
168.84
172.00
852,700
+1.90(+1.12%)
Jul 02, 2019
169.11
170.32
168.40
170.10
862,163
+0.82(+0.48%)
Jul 01, 2019
166.99
170.06
165.52
169.28
2,262,729
+6.38(+3.92%)
Jun 28, 2019
166.12
166.36
162.87
162.90
4,849,600
-2.35(-1.42%)
Jun 27, 2019
163.15
166.07
162.77
165.25
1,624,028
+2.77(+1.70%)
Jun 26, 2019
164.17
165.80
162.32
162.48
1,157,329
-0.68(-0.42%)
Jun 25, 2019
169.28
169.37
162.84
163.16
2,368,336
-5.34(-3.17%)
Jun 24, 2019
171.37
171.83
168.29
168.50
2,507,711
-2.39(-1.40%)
Jun 21, 2019
169.33
171.68
169.00
170.89
3,079,900
+1.44(+0.85%)
Jun 20, 2019
169.03
171.11
167.89
169.45
2,739,889
+3.82(+2.31%)
Jun 19, 2019
163.01
166.79
162.35
165.63
2,892,609
+3.73(+2.30%)
Jun 18, 2019
159.87
163.38
159.27
161.90
1,427,798
+4.52(+2.87%)
Jun 17, 2019
158.39
158.81
157.09
157.38
1,423,277
-0.78(-0.49%)
Jun 14, 2019
161.85
163.00
156.22
158.16
1,573,700
-4.16(-2.56%)
Jun 13, 2019
164.54
164.88
161.77
162.32
1,121,414
-1.45(-0.89%)
Jun 12, 2019
163.46
163.81
161.72
163.77
901,826
+0.57(+0.35%)
Jun 11, 2019
166.94
167.93
162.03
163.20
1,363,565
-1.92(-1.16%)
Jun 10, 2019
166.38
168.15
164.99
165.12
1,504,325
-0.18(-0.11%)
Jun 07, 2019
162.04
166.00
161.67
165.30
1,388,900
+4.14(+2.57%)
Jun 06, 2019
161.09
161.48
158.37
161.16
1,236,451
+0.66(+0.41%)
Jun 05, 2019
162.32
162.56
158.45
160.50
1,229,359
+0.59(+0.37%)
Jun 04, 2019
157.58
160.05
155.81
159.91
1,877,053
+4.88(+3.15%)
Jun 03, 2019
161.42
161.77
153.55
155.03
2,980,123
-5.88(-3.65%)
May 31, 2019
160.00
162.47
159.79
160.91
1,862,900
-1.71(-1.05%)
May 30, 2019
161.87
163.56
161.31
162.62
1,107,658
+1.10(+0.68%)
May 29, 2019
160.00
162.29
159.26
161.52
2,439,328
+0.43(+0.27%)
May 28, 2019
161.52
165.35
160.70
161.09
3,036,945
-0.13(-0.08%)
May 24, 2019
160.68
165.18
158.51
161.22
6,109,100
+6.22(+4.01%)
May 23, 2019
170.01
173.74
167.14
155.00
2,519,510
-19.03(-10.93%)
May 22, 2019
173.87
175.47
173.24
174.03
1,257,050
-0.20(-0.11%)
May 21, 2019
172.76
174.94
172.22
174.23
1,478,590
+3.62(+2.12%)
May 20, 2019
172.43
172.82
168.31
170.61
1,717,845
-3.72(-2.13%)
May 17, 2019
174.97
177.69
173.89
174.33
1,276,100
-2.35(-1.33%)
May 16, 2019
174.15
178.42
173.76
176.68
1,261,167
+3.36(+1.94%)
May 15, 2019
168.17
173.93
168.17
173.32
1,475,002
+3.36(+1.98%)
May 14, 2019
166.73
170.75
166.14
169.96
1,325,984
+5.03(+3.05%)
May 13, 2019
168.05
170.71
164.60
164.93
1,802,068
-8.84(-5.09%)
May 10, 2019
170.64
174.19
167.81
173.77
1,302,200
+2.57(+1.50%)
May 09, 2019
169.23
172.01
167.46
171.20
1,267,527
-0.31(-0.18%)
May 08, 2019
170.34
172.79
169.72
171.51
1,097,182
+0.79(+0.46%)
May 07, 2019
173.00
174.21
168.87
170.72
1,725,424
-4.56(-2.60%)
May 06, 2019
171.80
175.51
169.80
175.28
1,271,197
-1.42(-0.80%)
May 03, 2019
174.72
176.88
174.06
176.70
959,600
+3.34(+1.93%)
May 02, 2019
173.64
174.66
171.32
173.36
996,695
-0.61(-0.35%)
May 01, 2019
178.93
178.95
173.90
173.97
1,292,092
-4.24(-2.38%)
Apr 30, 2019
176.67
178.42
175.38
178.21
1,072,186
+1.53(+0.87%)
Apr 29, 2019
177.29
178.55
176.35
176.68
1,188,546
-0.31(-0.18%)
Apr 26, 2019
175.37
177.11
174.31
176.99
1,263,600
+1.67(+0.95%)
Apr 25, 2019
176.76
177.48
172.91
175.32
1,415,497
-0.99(-0.56%)
Apr 24, 2019
175.04
177.37
175.04
176.31
1,168,304
+1.03(+0.59%)
Apr 23, 2019
173.00
176.21
172.50
175.28
1,889,433
+3.13(+1.82%)
Apr 22, 2019
168.69
172.31
167.90
172.15
1,245,577
+2.95(+1.74%)
Apr 18, 2019
168.35
169.38
164.81
169.20
1,634,500
+1.17(+0.70%)
Apr 17, 2019
173.12
173.40
167.61
168.03
1,862,010
-4.64(-2.69%)
Apr 16, 2019
173.00
174.40
171.34
172.67
1,516,890
-0.10(-0.06%)
Apr 15, 2019
172.01
173.22
170.99
172.77
984,567
+0.90(+0.52%)
Apr 12, 2019
173.02
173.44
170.65
171.87
1,404,500
-0.01(-0.01%)
Apr 11, 2019
171.32
172.11
170.03
171.88
1,601,332
+1.42(+0.83%)
Apr 10, 2019
167.30
170.91
167.17
170.46
1,643,518
+3.40(+2.04%)
Apr 09, 2019
166.15
167.37
165.56
167.06
1,213,566
+0.32(+0.19%)
Apr 08, 2019
165.82
166.93
163.13
166.74
1,699,076
+0.41(+0.25%)
Apr 05, 2019
166.04
167.15
165.14
166.33
1,259,000
+1.28(+0.78%)
Apr 04, 2019
166.69
168.00
163.22
165.05
2,234,564
-1.60(-0.96%)
Apr 03, 2019
165.55
168.56
165.00
166.65
2,655,627
+2.30(+1.40%)
Apr 02, 2019
163.53
164.85
163.03
164.35
1,904,146
+0.53(+0.32%)
Apr 01, 2019
158.22
163.97
157.29
163.82
3,910,437
+8.00(+5.13%)
Mar 29, 2019
154.69
155.94
153.86
155.82
1,833,300
+2.79(+1.82%)
Mar 28, 2019
153.74
154.53
151.20
153.03
1,483,545
-0.07(-0.05%)
Mar 27, 2019
155.65
156.10
151.15
153.10
1,587,462
-2.81(-1.80%)
Mar 26, 2019
155.49
157.39
154.86
155.91
1,511,361
+1.22(+0.79%)
Mar 25, 2019
153.53
155.55
152.43
154.69
1,768,895
+0.47(+0.30%)
Mar 22, 2019
158.00
158.82
153.94
154.22
1,858,200
-4.60(-2.90%)
Mar 21, 2019
154.27
159.04
154.27
158.82
1,550,309
+4.51(+2.92%)
Mar 20, 2019
156.00
156.27
152.36
154.31
1,805,747
-0.79(-0.51%)
Mar 19, 2019
154.62
156.12
153.66
155.10
2,172,943
+1.25(+0.81%)
Mar 18, 2019
153.29
155.32
152.33
153.85
1,925,173
+0.57(+0.37%)
Mar 15, 2019
152.70
154.68
152.46
153.28
3,513,600
+0.13(+0.08%)
Mar 14, 2019
153.05
154.26
151.93
153.15
2,233,797
-0.23(-0.15%)
Mar 13, 2019
155.34
157.09
153.21
153.38
2,143,158
-1.43(-0.92%)
Mar 12, 2019
154.57
155.39
152.88
154.81
1,418,559
+0.77(+0.50%)
Mar 11, 2019
152.39
155.28
151.86
154.04
2,074,984
+1.67(+1.10%)
Mar 08, 2019
150.29
152.50
149.50
152.37
1,692,000
-0.40(-0.26%)
Mar 07, 2019
152.90
153.97
150.88
152.77
3,167,608
-0.74(-0.48%)
Mar 06, 2019
154.76
155.96
152.04
153.51
1,803,535
-1.20(-0.78%)
Mar 05, 2019
158.20
158.20
154.16
154.71
2,193,341
-3.08(-1.95%)
Mar 04, 2019
161.00
161.84
153.24
157.79
4,197,499
-1.98(-1.24%)
Mar 01, 2019
167.77
169.05
158.40
159.77
3,836,600
-3.24(-1.99%)
Feb 28, 2019
164.07
164.67
162.59
163.01
2,227,415
-1.27(-0.77%)
Feb 27, 2019
162.59
164.32
160.66
164.28
1,530,269
+0.97(+0.59%)
Feb 26, 2019
163.78
164.29
161.71
163.31
1,576,070
-0.63(-0.38%)
Feb 25, 2019
163.54
166.29
163.49
163.94
1,975,743
+2.43(+1.50%)
Feb 22, 2019
160.87
161.78
160.19
161.51
948,700
+1.68(+1.05%)
Feb 21, 2019
159.64
160.68
158.85
159.83
1,050,529
+0.03(+0.02%)
Feb 20, 2019
160.55
161.49
158.48
159.80
1,175,473
-0.88(-0.55%)
Feb 19, 2019
160.43
160.97
159.00
160.68
1,758,595
+0.33(+0.21%)
Feb 15, 2019
161.51
161.51
159.39
160.35
1,699,100
+0.41(+0.26%)
Feb 14, 2019
158.84
161.05
158.00
159.94
1,421,008
-0.09(-0.06%)
Feb 13, 2019
159.97
161.10
159.21
160.03
1,848,821
+0.49(+0.31%)
Feb 12, 2019
156.40
159.61
155.89
159.54
1,731,753
+4.97(+3.22%)
Feb 11, 2019
155.00
156.27
153.80
154.57
1,407,582
+0.26(+0.17%)
Feb 08, 2019
149.12
154.41
149.12
154.31
1,407,900
+3.75(+2.49%)
Feb 07, 2019
151.00
151.93
149.13
150.56
1,829,595
-1.72(-1.13%)
Feb 06, 2019
152.16
153.14
150.79
152.28
1,303,160
-0.14(-0.09%)
Feb 05, 2019
151.73
153.69
151.67
152.42
1,536,106
+0.83(+0.55%)
Feb 04, 2019
149.06
152.65
149.00
151.59
1,715,045
+2.52(+1.69%)
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
.