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
AvalonBay Communities
(NY:
AVB
)
230.06
-0.49 (-0.21%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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, 2020
142.64
142.64
142.64
649,079
+2.12(+1.51%)
Dec 30, 2020
139.10
141.19
139.03
140.53
649,079
+2.16(+1.56%)
Dec 29, 2020
141.70
142.27
138.31
138.37
624,898
-2.75(-1.95%)
Dec 28, 2020
139.06
141.11
138.59
141.11
1,106,578
+2.28(+1.64%)
Dec 24, 2020
138.53
139.16
137.39
138.83
279,499
+0.90(+0.65%)
Dec 23, 2020
140.45
141.61
137.75
137.94
640,950
-1.62(-1.16%)
Dec 22, 2020
139.34
139.61
137.49
139.56
935,766
+0.53(+0.38%)
Dec 21, 2020
136.42
139.29
136.42
139.03
1,082,584
-0.42(-0.30%)
Dec 18, 2020
143.19
143.83
138.19
139.45
2,764,091
-4.22(-2.93%)
Dec 17, 2020
143.03
143.75
141.27
143.67
1,142,951
+1.51(+1.07%)
Dec 16, 2020
142.58
143.68
140.57
142.15
1,261,094
-0.41(-0.28%)
Dec 15, 2020
140.96
142.57
139.26
142.56
954,066
+2.02(+1.44%)
Dec 14, 2020
143.68
145.08
140.46
140.53
1,104,280
-2.37(-1.66%)
Dec 11, 2020
141.79
143.32
141.53
142.90
1,195,712
-0.14(-0.10%)
Dec 10, 2020
146.00
147.70
142.87
143.04
1,216,859
-3.46(-2.36%)
Dec 09, 2020
148.88
150.10
145.01
146.50
1,607,799
-2.55(-1.71%)
Dec 08, 2020
151.07
151.62
149.00
149.05
1,327,118
-2.93(-1.93%)
Dec 07, 2020
151.78
153.29
151.60
151.98
624,535
-1.02(-0.67%)
Dec 04, 2020
151.51
153.31
150.28
153.00
1,150,265
+2.38(+1.58%)
Dec 03, 2020
148.75
151.38
148.49
150.62
1,368,499
+1.63(+1.09%)
Dec 02, 2020
148.31
152.26
147.72
148.99
1,099,759
+1.61(+1.09%)
Dec 01, 2020
148.99
149.37
147.03
147.38
1,030,747
+0.76(+0.52%)
Nov 30, 2020
146.71
148.37
144.58
146.62
2,601,933
-1.13(-0.76%)
Nov 27, 2020
150.43
150.43
147.16
147.75
368,575
-2.80(-1.86%)
Nov 25, 2020
151.72
151.94
149.37
150.55
750,558
-1.99(-1.30%)
Nov 24, 2020
153.00
154.35
151.70
152.54
1,031,341
+1.99(+1.32%)
Nov 23, 2020
151.69
153.18
150.12
150.55
1,284,442
-0.75(-0.49%)
Nov 20, 2020
150.52
151.95
149.42
151.30
1,118,793
+1.41(+0.94%)
Nov 19, 2020
148.43
150.13
145.07
149.89
1,092,084
+0.62(+0.41%)
Nov 18, 2020
153.99
154.62
149.24
149.27
945,936
-3.98(-2.60%)
Nov 17, 2020
150.91
154.42
149.63
153.25
755,157
+0.68(+0.44%)
Nov 16, 2020
155.15
155.60
150.13
152.57
1,092,963
+3.53(+2.37%)
Nov 13, 2020
147.33
149.20
147.24
149.04
1,016,424
+2.50(+1.71%)
Nov 12, 2020
148.03
148.38
144.71
146.54
1,114,456
-2.04(-1.37%)
Nov 11, 2020
150.68
150.68
147.17
148.59
1,734,821
-2.61(-1.73%)
Nov 10, 2020
145.48
153.58
144.83
151.20
3,045,568
+6.25(+4.31%)
Nov 09, 2020
143.38
162.38
139.93
144.95
3,462,845
+14.73(+11.31%)
Nov 06, 2020
130.34
132.38
129.34
130.22
1,086,185
-0.26(-0.20%)
Nov 05, 2020
130.96
132.64
129.62
130.47
1,080,738
-0.08(-0.06%)
Nov 04, 2020
132.53
132.86
129.32
130.55
1,338,605
-2.48(-1.87%)
Nov 03, 2020
129.41
134.92
129.16
133.03
1,511,890
+5.11(+4.00%)
Nov 02, 2020
123.31
127.93
121.37
127.92
1,341,645
+5.47(+4.46%)
Oct 30, 2020
119.07
123.30
119.07
122.45
1,511,683
+2.64(+2.20%)
Oct 29, 2020
116.80
121.30
116.23
119.81
1,862,017
+3.01(+2.58%)
Oct 28, 2020
121.02
121.27
115.63
116.80
2,340,419
-6.31(-5.13%)
Oct 27, 2020
125.88
126.71
123.11
123.11
1,101,504
-3.08(-2.44%)
Oct 26, 2020
127.62
127.88
125.00
126.19
1,037,101
-2.12(-1.65%)
Oct 23, 2020
130.01
130.48
128.20
128.32
895,534
-0.61(-0.47%)
Oct 22, 2020
128.78
129.59
127.56
128.92
592,638
+0.45(+0.35%)
Oct 21, 2020
127.70
128.84
126.98
128.47
1,077,101
+0.37(+0.29%)
Oct 20, 2020
129.22
129.67
127.75
128.10
1,187,408
+0.12(+0.10%)
Oct 19, 2020
131.78
132.52
127.84
127.98
1,315,926
-3.11(-2.37%)
Oct 16, 2020
134.56
135.25
131.09
131.09
1,614,053
-3.71(-2.76%)
Oct 15, 2020
133.97
136.71
133.97
134.80
775,664
-0.41(-0.30%)
Oct 14, 2020
136.23
137.15
135.19
135.21
950,164
-1.13(-0.83%)
Oct 13, 2020
136.86
139.20
134.55
136.33
1,184,449
-3.70(-2.64%)
Oct 12, 2020
139.93
140.52
138.47
140.03
985,428
+0.67(+0.48%)
Oct 09, 2020
141.71
142.43
138.44
139.36
1,004,039
-1.55(-1.10%)
Oct 08, 2020
139.03
141.54
138.49
140.91
813,621
+2.86(+2.07%)
Oct 07, 2020
140.05
140.94
137.08
138.05
1,164,473
-1.54(-1.10%)
Oct 06, 2020
142.13
142.87
138.88
139.59
1,250,613
-1.61(-1.14%)
Oct 05, 2020
139.98
141.56
137.93
141.20
1,290,117
+2.19(+1.58%)
Oct 02, 2020
134.94
139.96
133.42
139.01
1,689,722
+2.06(+1.50%)
Oct 01, 2020
131.78
136.98
131.68
136.95
1,295,402
+5.51(+4.19%)
Sep 30, 2020
130.83
132.44
129.65
131.44
1,368,274
+1.60(+1.23%)
Sep 29, 2020
131.44
132.71
128.89
129.84
967,779
-2.06(-1.56%)
Sep 28, 2020
130.97
133.09
130.27
131.90
1,292,984
+2.97(+2.30%)
Sep 25, 2020
127.55
128.98
126.55
128.93
1,406,928
+0.94(+0.74%)
Sep 24, 2020
127.53
129.43
126.29
127.99
1,478,103
-0.09(-0.07%)
Sep 23, 2020
129.78
131.65
127.61
128.07
1,486,590
-1.86(-1.43%)
Sep 22, 2020
127.19
131.04
127.19
129.94
1,212,414
+2.85(+2.24%)
Sep 21, 2020
130.42
130.53
126.81
127.09
1,813,150
-4.47(-3.40%)
Sep 18, 2020
132.65
133.68
131.48
131.56
2,233,770
-2.12(-1.59%)
Sep 17, 2020
132.35
134.85
131.08
133.68
976,302
+0.36(+0.27%)
Sep 16, 2020
132.97
134.91
132.54
133.33
1,110,251
+0.45(+0.34%)
Sep 15, 2020
134.59
135.77
132.79
132.87
1,029,543
-1.73(-1.29%)
Sep 14, 2020
131.39
135.93
130.76
134.61
1,591,507
+4.09(+3.13%)
Sep 11, 2020
132.69
132.75
129.33
130.52
1,553,901
-2.31(-1.74%)
Sep 10, 2020
135.62
135.97
131.81
132.83
2,131,023
-3.33(-2.44%)
Sep 09, 2020
137.93
138.73
135.80
136.16
1,394,634
-1.85(-1.34%)
Sep 08, 2020
140.08
140.16
137.55
138.00
1,303,830
-3.17(-2.25%)
Sep 04, 2020
139.65
142.23
138.60
141.17
982,427
+1.55(+1.11%)
Sep 03, 2020
141.84
142.93
138.12
139.62
1,060,341
-0.85(-0.61%)
Sep 02, 2020
137.76
140.50
136.91
140.48
1,108,740
+2.70(+1.96%)
Sep 01, 2020
136.78
137.93
135.71
137.78
1,294,549
+0.12(+0.09%)
Aug 31, 2020
138.19
138.44
136.51
137.66
1,124,183
-1.36(-0.98%)
Aug 28, 2020
138.33
139.46
136.58
139.01
964,055
+1.02(+0.74%)
Aug 27, 2020
134.72
138.28
134.72
138.00
702,096
+4.01(+2.99%)
Aug 26, 2020
134.60
134.90
132.59
133.99
1,112,744
-1.45(-1.07%)
Aug 25, 2020
135.70
136.57
134.38
135.44
745,760
-0.23(-0.17%)
Aug 24, 2020
132.50
135.67
131.12
135.67
963,992
+2.93(+2.21%)
Aug 21, 2020
134.06
134.96
131.54
132.74
707,655
-1.12(-0.84%)
Aug 20, 2020
132.14
134.90
131.91
133.86
836,824
+1.35(+1.02%)
Aug 19, 2020
134.41
134.41
131.65
132.51
1,242,527
-2.19(-1.63%)
Aug 18, 2020
135.32
135.37
133.62
134.70
849,344
-0.61(-0.45%)
Aug 17, 2020
133.40
135.34
132.82
135.31
679,073
+2.02(+1.52%)
Aug 14, 2020
130.91
134.69
130.47
133.29
749,450
+2.05(+1.56%)
Aug 13, 2020
132.19
134.91
131.16
131.25
948,221
-1.92(-1.45%)
Aug 12, 2020
132.33
133.27
131.39
133.17
619,165
+1.02(+0.77%)
Aug 11, 2020
135.27
136.73
131.53
132.15
739,139
-1.79(-1.34%)
Aug 10, 2020
134.25
136.38
133.79
133.94
575,608
-0.05(-0.04%)
Aug 07, 2020
130.64
134.01
130.43
134.00
1,015,840
+2.52(+1.91%)
Aug 06, 2020
130.42
132.25
130.42
131.48
670,970
+0.03(+0.03%)
Aug 05, 2020
132.38
133.47
130.56
131.45
835,107
-0.67(-0.51%)
Aug 04, 2020
130.37
132.59
129.61
132.12
1,248,137
+1.54(+1.18%)
Aug 03, 2020
131.78
131.94
130.07
130.57
1,092,026
-2.78(-2.08%)
Jul 31, 2020
131.61
133.46
128.00
133.35
1,621,532
+1.67(+1.27%)
Jul 30, 2020
130.42
131.68
126.87
131.68
1,506,449
-0.33(-0.25%)
Jul 29, 2020
131.86
132.16
127.74
132.01
1,444,514
+1.17(+0.89%)
Jul 28, 2020
126.98
131.37
125.89
130.84
1,002,200
+3.94(+3.10%)
Jul 27, 2020
127.15
127.38
124.81
126.91
977,650
-0.98(-0.77%)
Jul 24, 2020
129.48
130.05
127.70
127.89
833,156
-1.13(-0.88%)
Jul 23, 2020
131.12
132.27
127.78
129.02
948,631
-1.97(-1.50%)
Jul 22, 2020
127.71
131.25
126.79
130.99
2,692,950
+2.55(+1.99%)
Jul 21, 2020
131.09
131.68
128.30
128.44
1,069,498
-1.81(-1.39%)
Jul 20, 2020
131.75
133.33
128.95
130.25
1,042,977
-3.77(-2.81%)
Jul 17, 2020
134.81
135.02
133.07
134.02
1,025,370
-0.42(-0.31%)
Jul 16, 2020
133.05
135.34
133.05
134.44
881,876
-0.15(-0.11%)
Jul 15, 2020
135.92
136.03
132.84
134.59
998,666
+0.12(+0.09%)
Jul 14, 2020
132.26
135.33
131.83
134.47
600,759
+1.97(+1.49%)
Jul 13, 2020
133.20
134.39
131.20
132.50
717,124
-0.52(-0.39%)
Jul 10, 2020
132.05
134.03
131.57
133.02
579,397
+0.96(+0.73%)
Jul 09, 2020
132.77
133.64
130.54
132.06
1,501,480
-1.45(-1.08%)
Jul 08, 2020
134.75
135.65
133.19
133.51
966,534
-1.24(-0.92%)
Jul 07, 2020
136.70
137.81
134.62
134.75
1,217,447
-4.16(-2.99%)
Jul 06, 2020
142.15
142.57
137.87
138.90
1,424,274
-0.37(-0.27%)
Jul 02, 2020
140.71
141.57
136.99
139.28
1,087,719
+0.76(+0.55%)
Jul 01, 2020
135.02
139.14
134.64
138.52
792,297
+3.84(+2.85%)
Jun 30, 2020
133.00
135.31
132.34
134.68
1,613,314
+1.43(+1.07%)
Jun 29, 2020
131.83
133.25
129.74
133.25
780,992
+2.79(+2.14%)
Jun 26, 2020
131.59
133.09
129.38
130.45
1,372,893
-1.72(-1.30%)
Jun 25, 2020
129.84
132.27
129.22
132.17
1,008,419
+1.55(+1.19%)
Jun 24, 2020
132.25
132.84
128.56
130.62
1,159,054
-3.22(-2.41%)
Jun 23, 2020
135.78
136.49
133.06
133.84
1,308,007
-0.79(-0.59%)
Jun 22, 2020
133.98
135.85
131.27
134.63
1,679,928
+0.98(+0.73%)
Jun 19, 2020
141.07
141.42
133.65
133.65
3,748,389
-4.50(-3.26%)
Jun 18, 2020
138.57
139.39
136.74
138.15
1,597,222
-2.09(-1.49%)
Jun 17, 2020
145.07
145.67
138.98
140.24
1,409,251
-3.96(-2.74%)
Jun 16, 2020
144.03
147.00
142.61
144.20
1,295,737
+5.71(+4.12%)
Jun 15, 2020
136.05
140.25
136.05
138.49
1,857,224
-2.62(-1.86%)
Jun 12, 2020
143.43
143.43
137.60
141.11
1,813,388
+1.62(+1.16%)
Jun 11, 2020
141.10
143.94
139.36
139.49
1,377,858
-8.17(-5.53%)
Jun 10, 2020
149.07
150.82
146.37
147.66
931,680
-2.47(-1.65%)
Jun 09, 2020
150.81
151.26
148.56
150.13
1,064,365
-3.32(-2.16%)
Jun 08, 2020
151.22
153.50
148.73
153.45
1,599,979
+4.64(+3.12%)
Jun 05, 2020
142.19
149.95
142.18
148.82
2,448,254
+11.91(+8.70%)
Jun 04, 2020
138.85
139.47
135.95
136.91
1,661,263
-2.70(-1.93%)
Jun 03, 2020
138.37
140.47
137.89
139.60
1,502,061
+2.78(+2.03%)
Jun 02, 2020
139.39
139.55
135.30
136.82
1,721,847
-1.42(-1.03%)
Jun 01, 2020
134.43
139.43
133.78
138.24
1,215,484
+3.80(+2.83%)
May 29, 2020
135.48
136.90
132.90
134.44
4,546,526
-2.60(-1.90%)
May 28, 2020
138.69
138.69
135.00
137.04
1,423,197
+0.11(+0.08%)
May 27, 2020
142.19
142.19
135.64
136.93
1,178,214
-1.30(-0.94%)
May 26, 2020
136.87
140.09
135.67
138.23
1,141,421
+5.81(+4.39%)
May 22, 2020
132.89
133.32
131.82
132.43
1,178,638
-0.44(-0.33%)
May 21, 2020
133.71
136.16
132.48
132.87
951,899
-1.42(-1.06%)
May 20, 2020
134.85
134.85
131.06
134.29
1,680,295
+1.02(+0.76%)
May 19, 2020
135.50
137.10
133.06
133.27
1,362,886
-3.30(-2.42%)
May 18, 2020
135.11
138.31
132.72
136.57
1,207,230
+7.01(+5.41%)
May 15, 2020
129.45
133.23
125.70
129.56
2,298,560
-1.30(-0.99%)
May 14, 2020
127.99
130.87
125.08
130.87
1,933,804
+0.69(+0.53%)
May 13, 2020
129.75
131.25
128.64
130.18
2,077,538
-0.38(-0.29%)
May 12, 2020
135.99
136.46
130.12
130.56
2,158,267
-4.95(-3.65%)
May 11, 2020
140.12
140.41
135.39
135.50
1,188,430
-5.79(-4.10%)
May 08, 2020
140.82
141.58
138.63
141.29
1,591,748
+3.03(+2.19%)
May 07, 2020
137.55
140.74
133.68
138.26
1,343,879
+3.14(+2.32%)
May 06, 2020
137.42
139.28
135.09
135.12
1,238,480
-2.19(-1.59%)
May 05, 2020
138.14
139.47
136.70
137.31
898,569
+1.02(+0.75%)
May 04, 2020
134.79
136.79
133.86
136.29
1,404,477
-0.24(-0.18%)
May 01, 2020
137.12
139.16
135.56
136.54
1,136,631
-3.89(-2.77%)
Apr 30, 2020
140.90
141.53
139.17
140.42
1,247,545
-2.47(-1.73%)
Apr 29, 2020
143.33
144.75
140.15
142.89
952,822
+2.88(+2.06%)
Apr 28, 2020
142.07
143.80
139.70
140.01
671,291
+1.48(+1.07%)
Apr 27, 2020
138.39
139.74
137.17
138.53
1,735,028
+2.04(+1.50%)
Apr 24, 2020
136.21
137.86
134.04
136.49
1,162,160
+0.80(+0.59%)
Apr 23, 2020
137.42
137.86
133.27
135.68
1,818,669
-2.06(-1.49%)
Apr 22, 2020
138.74
139.72
136.94
137.74
1,800,705
+1.37(+1.00%)
Apr 21, 2020
137.88
139.24
135.85
136.37
2,507,302
-1.95(-1.41%)
Apr 20, 2020
143.28
144.52
138.16
138.32
1,508,344
-8.50(-5.79%)
Apr 17, 2020
142.08
147.43
141.76
146.82
1,430,565
+7.86(+5.66%)
Apr 16, 2020
139.42
142.13
137.03
138.96
1,004,905
+0.15(+0.11%)
Apr 15, 2020
138.94
141.96
136.44
138.81
1,053,121
-5.13(-3.56%)
Apr 14, 2020
142.97
145.26
139.91
143.94
1,185,249
+4.84(+3.48%)
Apr 13, 2020
142.79
143.49
137.04
139.10
880,015
-5.13(-3.56%)
Apr 09, 2020
140.29
149.01
140.29
144.22
2,032,243
+5.71(+4.13%)
Apr 08, 2020
128.41
139.23
126.32
138.51
1,387,248
+11.53(+9.08%)
Apr 07, 2020
132.12
133.04
125.77
126.98
1,158,949
+1.97(+1.57%)
Apr 06, 2020
120.41
126.06
120.00
125.02
1,364,425
+11.07(+9.72%)
Apr 03, 2020
115.18
118.97
112.27
113.94
1,331,698
-2.69(-2.31%)
Apr 02, 2020
116.35
122.45
113.69
116.63
1,804,842
-2.31(-1.94%)
Apr 01, 2020
120.34
121.03
112.71
118.94
2,608,644
-7.89(-6.22%)
Mar 31, 2020
129.63
131.19
123.03
126.83
2,512,368
-4.25(-3.24%)
Mar 30, 2020
138.08
139.29
124.24
131.07
2,437,214
-5.67(-4.15%)
Mar 27, 2020
124.58
140.72
124.30
136.74
1,610,745
+7.86(+6.10%)
Mar 26, 2020
120.01
129.62
118.03
128.89
2,065,013
+8.77(+7.30%)
Mar 25, 2020
107.15
127.36
105.54
120.11
2,271,586
+11.36(+10.45%)
Mar 24, 2020
107.67
110.35
104.94
108.75
2,621,018
+5.44(+5.27%)
Mar 23, 2020
112.30
112.30
100.82
103.31
2,426,383
-8.99(-8.01%)
Mar 20, 2020
126.04
128.79
109.70
112.30
1,838,825
-12.76(-10.20%)
Mar 19, 2020
130.96
132.74
123.98
125.06
1,515,138
-6.24(-4.75%)
Mar 18, 2020
144.84
150.80
125.48
131.29
1,832,230
-23.64(-15.26%)
Mar 17, 2020
142.70
155.64
138.27
154.93
2,334,981
+15.46(+11.08%)
Mar 16, 2020
150.03
152.08
139.47
139.47
1,714,771
-25.33(-15.37%)
Mar 13, 2020
162.02
165.46
152.85
164.81
1,574,763
+9.54(+6.14%)
Mar 12, 2020
155.50
167.78
152.83
155.27
2,070,865
-11.83(-7.08%)
Mar 11, 2020
173.39
173.41
166.38
167.10
1,291,100
-11.08(-6.22%)
Mar 10, 2020
171.86
178.32
167.22
178.18
1,587,386
+9.96(+5.92%)
Mar 09, 2020
170.16
173.72
168.23
168.23
1,530,727
-10.15(-5.69%)
Mar 06, 2020
177.80
179.27
173.08
178.37
1,076,994
-3.63(-1.99%)
Mar 05, 2020
183.23
184.69
179.80
182.00
939,268
-3.76(-2.03%)
Mar 04, 2020
180.63
186.03
179.88
185.76
1,160,595
+7.67(+4.31%)
Mar 03, 2020
178.89
184.78
176.94
178.09
1,288,346
-0.80(-0.45%)
Mar 02, 2020
172.14
178.89
170.48
178.89
1,494,908
+7.75(+4.53%)
Feb 28, 2020
174.20
174.34
166.86
171.15
1,995,762
-6.04(-3.41%)
Feb 27, 2020
186.71
187.58
177.05
177.19
1,313,717
-11.56(-6.13%)
Feb 26, 2020
189.34
190.45
187.91
188.75
1,063,655
-0.16(-0.09%)
Feb 25, 2020
193.41
194.03
188.54
188.91
1,003,111
-3.74(-1.94%)
Feb 24, 2020
192.31
195.46
191.54
192.65
851,756
-1.90(-0.98%)
Feb 21, 2020
193.63
195.44
193.58
194.55
951,468
+0.74(+0.38%)
Feb 20, 2020
192.41
193.84
191.99
193.81
913,274
+1.15(+0.60%)
Feb 19, 2020
194.99
195.73
192.60
192.65
811,564
-1.94(-1.00%)
Feb 18, 2020
194.58
194.72
192.67
194.59
519,852
+0.46(+0.24%)
Feb 14, 2020
192.98
194.54
192.54
194.13
535,391
+1.66(+0.86%)
Feb 13, 2020
191.12
193.10
191.12
192.47
856,234
+1.02(+0.53%)
Feb 12, 2020
190.11
192.16
189.69
191.45
998,052
+1.29(+0.68%)
Feb 11, 2020
188.99
191.04
188.88
190.16
954,825
+0.96(+0.51%)
Feb 10, 2020
188.55
189.20
186.94
189.20
1,036,962
+2.20(+1.18%)
Feb 07, 2020
187.50
187.80
186.04
187.00
552,503
+0.03(+0.02%)
Feb 06, 2020
185.67
187.08
184.02
186.96
666,837
+1.30(+0.70%)
Feb 05, 2020
186.54
187.51
185.53
185.67
544,358
-0.99(-0.53%)
Feb 04, 2020
185.09
187.42
184.46
186.66
768,477
+1.77(+0.96%)
Feb 03, 2020
185.42
186.66
184.38
184.88
585,858
+0.00(+0.00%)
Jan 31, 2020
185.95
186.96
184.33
184.88
714,480
-1.13(-0.61%)
Jan 30, 2020
184.28
186.30
183.74
186.01
628,747
+1.19(+0.64%)
Jan 29, 2020
187.73
187.73
184.55
184.82
860,703
-2.26(-1.21%)
Jan 28, 2020
186.55
188.46
186.03
187.08
605,000
+0.35(+0.19%)
Jan 27, 2020
186.38
187.21
185.27
186.73
921,790
-0.40(-0.21%)
Jan 24, 2020
186.71
187.19
185.71
187.13
664,316
+0.72(+0.38%)
Jan 23, 2020
185.03
186.60
184.30
186.42
649,710
+1.58(+0.85%)
Jan 22, 2020
187.58
188.30
184.13
184.84
842,592
-2.27(-1.21%)
Jan 21, 2020
184.65
187.20
184.54
187.11
855,654
+2.75(+1.49%)
Jan 17, 2020
183.66
185.02
183.15
184.35
1,422,045
+1.01(+0.55%)
Jan 16, 2020
181.05
183.39
180.32
183.35
639,044
+2.55(+1.41%)
Jan 15, 2020
180.54
181.26
179.63
180.79
933,694
+2.04(+1.14%)
Jan 14, 2020
179.35
179.35
177.32
178.76
645,296
-1.29(-0.72%)
Jan 13, 2020
177.66
180.05
177.66
180.04
574,585
+2.19(+1.23%)
Jan 10, 2020
176.43
178.21
175.98
177.85
862,627
+1.79(+1.02%)
Jan 09, 2020
175.32
176.51
174.83
176.06
865,927
+0.41(+0.23%)
Jan 08, 2020
175.16
176.47
174.53
175.65
1,022,431
+0.72(+0.41%)
Jan 07, 2020
177.63
177.96
174.72
174.93
996,779
-3.89(-2.18%)
Jan 06, 2020
178.37
179.06
177.67
178.81
705,539
+0.30(+0.17%)
Jan 03, 2020
176.09
178.81
176.03
178.52
787,616
+1.70(+0.96%)
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
.