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
Salesforce
(NY:
CRM
)
276.67
+1.50 (+0.55%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 30, 2020
183.21
187.65
182.89
187.09
4,484,664
+4.00(+2.18%)
Jun 29, 2020
183.08
183.47
179.76
183.09
3,977,298
+0.16(+0.09%)
Jun 26, 2020
187.75
187.97
182.78
182.93
7,605,522
-5.16(-2.74%)
Jun 25, 2020
185.90
188.52
184.20
188.09
4,026,377
+2.79(+1.50%)
Jun 24, 2020
187.26
189.05
183.80
185.31
4,908,771
-3.50(-1.86%)
Jun 23, 2020
191.75
193.84
188.34
188.81
6,958,658
-2.59(-1.35%)
Jun 22, 2020
186.79
192.25
186.76
191.40
6,255,965
+4.69(+2.51%)
Jun 19, 2020
189.25
191.00
185.25
186.71
11,856,367
-0.71(-0.38%)
Jun 18, 2020
181.67
188.75
181.38
187.41
8,687,798
+6.25(+3.45%)
Jun 17, 2020
180.73
182.50
180.44
181.16
5,044,880
+0.92(+0.51%)
Jun 16, 2020
179.78
182.26
177.78
180.25
5,832,572
+1.87(+1.05%)
Jun 15, 2020
171.78
178.67
171.05
178.38
6,008,380
+3.50(+2.00%)
Jun 12, 2020
175.67
177.46
171.64
174.88
5,450,911
+3.06(+1.78%)
Jun 11, 2020
176.41
178.20
171.78
171.83
6,529,201
-10.04(-5.52%)
Jun 10, 2020
176.02
182.26
175.82
181.86
8,136,530
+7.53(+4.32%)
Jun 09, 2020
175.77
175.77
173.30
174.33
4,025,206
-1.99(-1.13%)
Jun 08, 2020
173.40
176.34
172.44
176.32
4,597,385
+2.67(+1.54%)
Jun 05, 2020
169.89
173.96
166.78
173.65
8,242,853
+2.44(+1.42%)
Jun 04, 2020
174.77
175.20
169.78
171.22
7,310,323
-3.55(-2.03%)
Jun 03, 2020
174.60
175.70
172.62
174.76
6,009,291
+0.76(+0.44%)
Jun 02, 2020
174.62
174.67
171.00
174.00
8,580,600
-2.13(-1.21%)
Jun 01, 2020
172.87
177.29
172.46
176.13
5,721,506
+1.57(+0.90%)
May 29, 2020
174.07
174.77
170.47
174.56
19,670,962
-6.30(-3.48%)
May 28, 2020
179.76
184.56
176.87
180.86
10,360,478
+4.49(+2.55%)
May 27, 2020
176.06
176.38
171.15
176.37
6,339,034
+0.08(+0.05%)
May 26, 2020
181.76
181.76
175.99
176.29
8,363,376
-1.33(-0.75%)
May 22, 2020
176.37
178.41
175.22
177.62
4,971,586
+2.59(+1.48%)
May 21, 2020
176.70
178.06
174.70
175.03
4,435,297
-1.67(-0.94%)
May 20, 2020
178.34
178.91
174.67
176.70
4,957,367
+0.89(+0.51%)
May 19, 2020
172.53
177.97
172.53
175.81
5,270,395
+3.53(+2.05%)
May 18, 2020
173.77
176.77
171.91
172.28
6,407,430
+1.17(+0.68%)
May 15, 2020
167.05
171.50
165.96
171.11
5,681,211
+4.32(+2.59%)
May 14, 2020
168.22
168.35
164.35
166.78
7,451,162
-2.64(-1.56%)
May 13, 2020
174.94
174.98
166.05
169.42
12,545,195
-7.89(-4.45%)
May 12, 2020
182.76
182.78
176.78
177.31
5,910,981
-5.12(-2.81%)
May 11, 2020
175.33
183.06
173.93
182.43
8,706,054
+6.76(+3.85%)
May 08, 2020
172.72
175.85
170.93
175.67
5,412,861
+5.99(+3.53%)
May 07, 2020
166.28
171.05
165.80
169.68
6,469,967
+6.22(+3.81%)
May 06, 2020
164.22
165.49
162.71
163.46
4,117,212
+0.42(+0.26%)
May 05, 2020
162.32
163.93
160.04
163.04
5,269,987
+1.78(+1.10%)
May 04, 2020
155.38
161.81
154.88
161.26
5,981,759
+5.09(+3.26%)
May 01, 2020
158.28
159.96
155.06
156.17
4,282,687
-5.57(-3.45%)
Apr 30, 2020
161.42
165.08
159.80
161.74
6,838,297
+1.52(+0.95%)
Apr 29, 2020
157.67
161.68
156.32
160.22
5,262,852
+5.96(+3.87%)
Apr 28, 2020
159.29
160.60
153.98
154.26
4,737,918
-3.17(-2.01%)
Apr 27, 2020
155.34
158.23
154.00
157.42
5,042,655
+3.65(+2.37%)
Apr 24, 2020
153.39
154.30
151.10
153.78
6,720,767
+2.26(+1.49%)
Apr 23, 2020
153.30
156.27
151.30
151.52
6,289,233
-2.42(-1.57%)
Apr 22, 2020
153.80
155.50
150.47
153.94
6,673,650
+3.57(+2.38%)
Apr 21, 2020
159.79
159.88
147.81
150.36
13,754,501
-12.18(-7.50%)
Apr 20, 2020
160.54
164.10
160.31
162.55
4,691,506
+0.14(+0.09%)
Apr 17, 2020
159.79
163.05
157.42
162.41
7,322,352
+5.55(+3.54%)
Apr 16, 2020
156.79
157.79
154.05
156.85
4,388,448
+1.43(+0.92%)
Apr 15, 2020
154.88
157.06
153.80
155.43
4,047,523
-2.08(-1.32%)
Apr 14, 2020
155.51
158.58
154.95
157.50
7,341,813
+5.20(+3.42%)
Apr 13, 2020
153.92
155.11
149.79
152.30
5,143,963
-2.05(-1.33%)
Apr 09, 2020
152.19
155.90
151.48
154.35
7,103,767
+3.43(+2.27%)
Apr 08, 2020
146.11
151.96
144.81
150.92
7,675,267
+6.04(+4.17%)
Apr 07, 2020
150.13
150.60
144.32
144.88
7,868,995
-2.48(-1.68%)
Apr 06, 2020
138.82
149.66
138.12
147.36
12,311,405
+13.22(+9.86%)
Apr 03, 2020
134.28
136.01
131.49
134.13
6,012,243
-0.01(-0.01%)
Apr 02, 2020
133.84
135.21
129.87
134.15
8,155,268
+0.26(+0.19%)
Apr 01, 2020
138.14
138.88
132.93
133.88
8,747,231
-9.91(-6.89%)
Mar 31, 2020
148.84
151.75
142.59
143.79
10,444,081
-5.86(-3.92%)
Mar 30, 2020
147.53
152.80
146.37
149.66
7,658,212
+3.84(+2.64%)
Mar 27, 2020
150.43
151.25
144.72
145.81
8,284,307
-8.72(-5.64%)
Mar 26, 2020
148.11
154.88
147.54
154.53
8,586,210
+7.66(+5.22%)
Mar 25, 2020
152.47
157.81
146.77
146.87
10,651,604
-6.57(-4.28%)
Mar 24, 2020
144.44
153.94
142.99
153.44
11,848,377
+13.10(+9.34%)
Mar 23, 2020
138.58
143.53
133.91
140.34
11,912,950
+1.17(+0.84%)
Mar 20, 2020
140.24
146.01
134.42
139.17
12,466,363
-0.11(-0.08%)
Mar 19, 2020
131.42
143.81
128.69
139.28
10,454,967
+7.21(+5.46%)
Mar 18, 2020
125.38
133.25
115.14
132.07
12,999,723
-3.18(-2.35%)
Mar 17, 2020
126.83
137.83
122.76
135.24
12,205,795
+11.10(+8.95%)
Mar 16, 2020
133.84
141.37
123.23
124.14
13,859,035
-23.45(-15.89%)
Mar 13, 2020
149.28
149.31
135.14
147.59
13,783,381
+8.77(+6.32%)
Mar 12, 2020
144.15
151.03
138.82
138.82
13,228,149
-15.55(-10.07%)
Mar 11, 2020
157.47
159.41
149.95
154.37
10,357,983
-6.76(-4.20%)
Mar 10, 2020
157.03
161.26
150.80
161.13
11,456,731
+10.12(+6.70%)
Mar 09, 2020
151.50
157.50
150.44
151.01
9,666,646
-12.85(-7.84%)
Mar 06, 2020
165.45
167.35
158.33
163.87
9,770,446
-5.51(-3.25%)
Mar 05, 2020
172.34
173.52
167.88
169.38
5,802,018
-6.08(-3.47%)
Mar 04, 2020
172.03
175.58
169.41
175.46
5,853,957
+6.31(+3.73%)
Mar 03, 2020
178.18
178.19
166.87
169.15
8,333,453
-7.38(-4.18%)
Mar 02, 2020
171.97
176.56
168.37
176.53
7,769,620
+6.35(+3.73%)
Feb 28, 2020
164.78
171.55
162.91
170.18
12,660,016
-1.75(-1.02%)
Feb 27, 2020
171.99
178.10
169.83
171.93
9,935,338
-6.71(-3.76%)
Feb 26, 2020
176.31
182.42
174.02
178.64
13,941,101
-2.40(-1.32%)
Feb 25, 2020
188.22
189.73
179.20
181.03
11,308,632
-4.66(-2.51%)
Feb 24, 2020
178.56
186.91
178.56
185.70
8,464,533
-3.56(-1.88%)
Feb 21, 2020
191.59
191.79
186.48
189.25
5,251,050
-3.86(-2.00%)
Feb 20, 2020
193.75
195.47
189.52
193.11
5,456,647
+0.49(+0.25%)
Feb 19, 2020
191.75
193.67
191.55
192.62
3,906,498
+1.78(+0.93%)
Feb 18, 2020
190.70
191.25
188.67
190.84
4,963,494
+1.14(+0.60%)
Feb 14, 2020
189.10
190.00
187.85
189.70
3,604,101
+1.31(+0.69%)
Feb 13, 2020
188.25
190.80
188.17
188.39
3,133,336
-0.82(-0.43%)
Feb 12, 2020
189.46
190.27
186.53
189.21
4,539,496
+0.35(+0.19%)
Feb 11, 2020
191.23
192.35
188.40
188.86
4,303,887
-0.01(-0.01%)
Feb 10, 2020
185.93
189.02
185.32
188.87
3,877,493
+3.39(+1.83%)
Feb 07, 2020
186.61
188.40
185.41
185.48
3,717,850
-1.01(-0.54%)
Feb 06, 2020
186.59
187.31
184.00
186.49
4,108,079
+1.24(+0.67%)
Feb 05, 2020
190.15
190.30
182.62
185.25
6,169,942
-2.85(-1.51%)
Feb 04, 2020
187.75
189.44
186.41
188.09
3,987,926
+2.92(+1.57%)
Feb 03, 2020
183.02
185.63
181.61
185.18
4,761,383
+3.11(+1.71%)
Jan 31, 2020
184.62
185.79
180.55
182.07
4,198,677
-3.36(-1.81%)
Jan 30, 2020
180.66
185.70
180.30
185.43
3,720,563
+3.90(+2.15%)
Jan 29, 2020
183.76
183.86
181.38
181.53
2,789,160
-1.08(-0.59%)
Jan 28, 2020
180.90
183.61
180.12
182.61
3,449,799
+2.14(+1.18%)
Jan 27, 2020
178.54
181.49
177.07
180.47
4,244,368
-1.40(-0.77%)
Jan 24, 2020
184.76
185.89
180.89
181.87
4,659,979
-1.87(-1.02%)
Jan 23, 2020
182.97
184.06
181.06
183.74
4,374,729
+1.23(+0.67%)
Jan 22, 2020
185.15
186.20
182.45
182.51
4,786,929
-2.52(-1.36%)
Jan 21, 2020
181.27
185.76
181.26
185.03
6,309,940
+3.04(+1.67%)
Jan 17, 2020
182.99
183.10
181.12
181.99
4,583,179
-0.46(-0.25%)
Jan 16, 2020
181.99
182.87
180.72
182.45
3,488,652
+1.63(+0.90%)
Jan 15, 2020
181.44
182.85
180.38
180.82
3,891,688
-1.06(-0.58%)
Jan 14, 2020
183.26
183.61
181.80
181.88
4,347,956
-1.73(-0.94%)
Jan 13, 2020
181.02
184.21
180.89
183.61
6,210,686
+3.65(+2.03%)
Jan 10, 2020
179.60
180.44
178.46
179.97
5,118,978
+0.32(+0.18%)
Jan 09, 2020
178.61
179.66
177.06
179.65
5,960,820
+2.55(+1.44%)
Jan 08, 2020
175.00
178.62
174.52
177.10
7,234,488
+1.33(+0.76%)
Jan 07, 2020
173.00
176.64
171.87
175.77
8,300,898
+2.55(+1.47%)
Jan 06, 2020
164.78
173.44
164.24
173.22
8,847,634
+7.27(+4.38%)
Jan 03, 2020
164.84
166.55
164.78
165.95
3,209,687
-0.82(-0.49%)
Jan 02, 2020
163.71
166.85
163.37
166.77
5,196,131
+4.34(+2.67%)
Dec 31, 2019
161.83
163.05
161.59
162.43
3,277,776
+0.20(+0.12%)
Dec 30, 2019
164.65
164.72
160.99
162.23
3,201,255
-2.54(-1.54%)
Dec 27, 2019
164.65
165.24
163.69
164.76
3,414,454
+0.47(+0.29%)
Dec 26, 2019
163.19
164.31
163.06
164.29
2,158,347
+1.26(+0.77%)
Dec 24, 2019
163.10
163.63
162.66
163.04
1,239,517
-0.49(-0.30%)
Dec 23, 2019
163.83
164.66
163.14
163.53
4,374,312
-0.81(-0.49%)
Dec 20, 2019
164.51
164.96
163.42
164.34
8,598,017
+1.22(+0.75%)
Dec 19, 2019
161.38
163.13
160.62
163.12
4,190,889
+1.85(+1.15%)
Dec 18, 2019
161.59
163.07
161.27
161.27
4,150,220
-0.15(-0.09%)
Dec 17, 2019
161.79
162.16
159.53
161.42
4,795,874
-0.33(-0.20%)
Dec 16, 2019
160.64
162.53
160.61
161.75
5,377,054
+0.83(+0.52%)
Dec 13, 2019
158.65
161.28
158.34
160.92
5,750,301
+2.54(+1.60%)
Dec 12, 2019
155.57
158.78
155.11
158.38
5,360,798
+2.20(+1.41%)
Dec 11, 2019
156.63
156.68
155.28
156.19
4,873,891
-0.01(-0.01%)
Dec 10, 2019
156.81
157.46
155.97
156.20
4,079,996
-1.08(-0.69%)
Dec 09, 2019
157.18
158.69
156.85
157.28
3,713,828
-0.53(-0.34%)
Dec 06, 2019
157.89
159.29
157.38
157.80
4,760,510
-0.21(-0.13%)
Dec 05, 2019
155.54
158.71
155.05
158.01
7,135,926
+1.79(+1.14%)
Dec 04, 2019
160.17
160.48
154.30
156.23
17,826,510
-5.13(-3.18%)
Dec 03, 2019
156.75
161.64
155.99
161.36
6,551,225
+0.57(+0.35%)
Dec 02, 2019
162.89
163.00
157.89
160.79
5,125,369
-1.89(-1.16%)
Nov 29, 2019
161.40
163.20
161.11
162.68
2,435,577
+1.38(+0.85%)
Nov 27, 2019
161.71
162.62
160.90
161.30
4,021,145
-0.73(-0.45%)
Nov 26, 2019
161.35
162.40
161.10
162.03
5,889,113
+0.53(+0.33%)
Nov 25, 2019
163.57
164.44
161.24
161.50
5,516,516
-1.10(-0.68%)
Nov 22, 2019
162.77
163.28
161.17
162.60
3,766,714
-0.07(-0.04%)
Nov 21, 2019
165.10
165.69
162.00
162.67
5,728,474
-1.32(-0.80%)
Nov 20, 2019
163.23
166.12
162.04
163.99
8,461,846
+0.24(+0.15%)
Nov 19, 2019
163.43
164.24
161.63
163.75
4,959,354
+1.04(+0.64%)
Nov 18, 2019
163.79
163.79
161.68
162.71
5,564,132
-0.29(-0.18%)
Nov 15, 2019
163.51
163.72
160.78
163.00
3,698,024
+0.16(+0.10%)
Nov 14, 2019
162.82
163.37
162.18
162.84
3,825,737
+0.45(+0.28%)
Nov 13, 2019
162.84
164.21
161.81
162.39
5,506,272
-0.26(-0.16%)
Nov 12, 2019
161.79
164.16
161.38
162.65
3,715,429
+1.08(+0.67%)
Nov 11, 2019
161.01
162.02
160.04
161.57
3,545,809
+0.67(+0.42%)
Nov 08, 2019
159.04
161.00
158.70
160.90
3,269,565
+1.61(+1.01%)
Nov 07, 2019
158.72
160.92
157.87
159.29
3,805,286
+0.57(+0.36%)
Nov 06, 2019
158.73
159.79
157.54
158.72
4,211,618
+0.78(+0.49%)
Nov 05, 2019
157.38
158.91
155.27
157.94
4,020,075
+0.55(+0.35%)
Nov 04, 2019
160.73
161.04
156.49
157.39
5,751,455
-2.14(-1.34%)
Nov 01, 2019
157.70
159.88
156.55
159.53
4,777,232
+3.25(+2.08%)
Oct 31, 2019
156.36
158.07
155.01
156.29
4,584,235
-1.79(-1.13%)
Oct 30, 2019
155.54
158.21
154.81
158.07
4,729,921
+3.19(+2.06%)
Oct 29, 2019
154.58
155.93
154.22
154.89
5,484,452
+0.30(+0.19%)
Oct 28, 2019
151.00
154.72
149.24
154.59
7,585,115
+4.29(+2.86%)
Oct 25, 2019
146.86
150.46
146.11
150.29
4,997,920
+2.37(+1.60%)
Oct 24, 2019
146.40
148.60
146.21
147.93
5,382,953
+2.99(+2.06%)
Oct 23, 2019
141.93
145.38
141.31
144.94
4,947,120
+2.80(+1.97%)
Oct 22, 2019
144.86
145.77
141.96
142.14
5,289,149
-2.22(-1.54%)
Oct 21, 2019
143.91
145.00
142.81
144.36
3,380,928
+0.46(+0.32%)
Oct 18, 2019
146.11
146.25
142.21
143.90
6,088,443
-2.08(-1.42%)
Oct 17, 2019
147.39
147.85
145.32
145.98
5,078,325
-0.80(-0.54%)
Oct 16, 2019
147.07
150.65
145.63
146.78
9,016,216
-5.76(-3.78%)
Oct 15, 2019
149.47
152.77
149.43
152.54
3,952,832
+3.37(+2.26%)
Oct 14, 2019
149.21
150.08
148.61
149.18
1,582,904
+0.00(+0.00%)
Oct 11, 2019
147.95
150.51
147.90
149.18
4,696,927
+2.96(+2.02%)
Oct 10, 2019
146.65
147.37
145.32
146.22
2,741,710
-0.64(-0.44%)
Oct 09, 2019
147.08
147.66
146.42
146.86
2,313,019
+1.14(+0.78%)
Oct 08, 2019
147.35
148.15
145.62
145.72
2,669,034
-2.89(-1.94%)
Oct 07, 2019
147.09
149.13
146.81
148.61
2,741,771
+0.77(+0.52%)
Oct 04, 2019
148.09
148.73
146.02
147.84
3,278,376
+1.03(+0.70%)
Oct 03, 2019
143.81
146.87
141.90
146.81
3,773,178
+2.78(+1.93%)
Oct 02, 2019
145.87
146.31
143.01
144.03
4,490,821
-3.47(-2.35%)
Oct 01, 2019
149.29
149.96
147.06
147.50
3,217,743
-0.75(-0.51%)
Sep 30, 2019
147.97
148.78
147.22
148.25
3,738,243
+0.18(+0.12%)
Sep 27, 2019
152.92
152.95
146.56
148.07
5,917,119
-4.07(-2.68%)
Sep 26, 2019
152.22
153.20
151.64
152.14
3,844,394
-0.66(-0.43%)
Sep 25, 2019
151.85
153.01
148.71
152.80
3,464,089
+0.95(+0.62%)
Sep 24, 2019
154.08
156.07
150.89
151.85
4,164,261
-2.60(-1.68%)
Sep 23, 2019
153.95
155.00
152.76
154.45
3,831,969
-0.55(-0.35%)
Sep 20, 2019
154.49
156.68
153.42
155.00
11,778,266
+1.60(+1.04%)
Sep 19, 2019
153.32
154.05
152.57
153.40
2,989,322
+0.83(+0.54%)
Sep 18, 2019
152.15
152.71
150.37
152.57
2,977,577
-0.05(-0.03%)
Sep 17, 2019
152.80
153.25
151.53
152.62
3,064,202
-0.19(-0.12%)
Sep 16, 2019
151.45
153.90
151.16
152.81
2,595,350
+0.03(+0.02%)
Sep 13, 2019
154.12
154.71
152.54
152.78
3,768,316
-1.77(-1.14%)
Sep 12, 2019
154.84
156.59
154.21
154.55
4,999,162
+0.66(+0.43%)
Sep 11, 2019
149.89
154.45
148.85
153.89
6,243,207
+4.43(+2.97%)
Sep 10, 2019
148.58
151.46
147.55
149.46
6,257,237
+0.11(+0.07%)
Sep 09, 2019
151.46
151.95
147.90
149.34
6,273,119
-1.53(-1.01%)
Sep 06, 2019
153.77
153.85
150.57
150.87
4,728,368
-2.70(-1.76%)
Sep 05, 2019
154.44
154.54
151.75
153.57
5,073,390
+1.31(+0.86%)
Sep 04, 2019
153.89
154.72
152.12
152.26
3,609,306
-0.27(-0.18%)
Sep 03, 2019
154.01
155.12
151.56
152.53
4,960,560
-3.34(-2.14%)
Aug 30, 2019
156.22
158.01
153.50
155.87
7,603,119
+0.14(+0.09%)
Aug 29, 2019
153.20
155.80
152.46
155.73
5,988,300
+4.09(+2.70%)
Aug 28, 2019
152.30
152.58
150.67
151.63
5,334,383
-1.74(-1.13%)
Aug 27, 2019
154.06
155.70
152.33
153.37
6,528,148
-1.57(-1.01%)
Aug 26, 2019
153.31
155.01
151.32
154.94
8,988,479
+3.57(+2.36%)
Aug 23, 2019
157.49
158.21
150.45
151.37
26,574,668
+3.33(+2.25%)
Aug 22, 2019
149.29
149.70
145.28
148.05
11,859,485
+0.86(+0.58%)
Aug 21, 2019
146.71
148.20
145.97
147.19
6,155,395
+1.84(+1.26%)
Aug 20, 2019
143.97
146.31
142.87
145.35
6,268,645
+1.87(+1.30%)
Aug 19, 2019
145.41
145.95
142.69
143.48
4,638,387
-0.22(-0.15%)
Aug 16, 2019
142.87
145.15
142.34
143.70
5,348,077
+1.76(+1.24%)
Aug 15, 2019
140.92
143.11
139.57
141.94
6,655,405
+2.41(+1.72%)
Aug 14, 2019
141.11
142.17
137.69
139.54
8,616,796
-4.15(-2.89%)
Aug 13, 2019
140.75
144.81
140.25
143.69
5,248,374
+3.16(+2.25%)
Aug 12, 2019
141.37
141.78
139.87
140.54
4,244,975
-2.65(-1.85%)
Aug 09, 2019
143.42
144.28
141.50
143.18
5,293,606
-0.45(-0.31%)
Aug 08, 2019
143.33
144.77
142.13
143.63
8,681,319
+2.18(+1.54%)
Aug 07, 2019
140.75
142.91
138.88
141.46
7,644,747
-1.16(-0.81%)
Aug 06, 2019
143.60
144.77
141.78
142.61
6,699,864
-0.02(-0.01%)
Aug 05, 2019
141.16
143.56
139.62
142.63
13,080,980
-2.88(-1.98%)
Aug 02, 2019
149.60
149.70
145.12
145.51
13,156,063
-5.10(-3.39%)
Aug 01, 2019
154.53
157.57
150.21
150.61
26,156,712
-3.69(-2.39%)
Jul 31, 2019
157.19
157.68
152.10
154.30
7,463,140
-2.46(-1.57%)
Jul 30, 2019
155.14
158.01
154.42
156.75
4,246,858
+0.41(+0.26%)
Jul 29, 2019
160.19
160.99
155.32
156.35
8,891,252
-3.41(-2.14%)
Jul 26, 2019
159.35
160.61
158.52
159.76
4,985,504
+0.62(+0.39%)
Jul 25, 2019
159.91
160.92
158.46
159.14
6,942,455
-0.40(-0.25%)
Jul 24, 2019
155.78
160.04
155.50
159.54
4,115,392
+3.50(+2.24%)
Jul 23, 2019
157.77
158.24
155.08
156.05
4,869,756
-1.45(-0.92%)
Jul 22, 2019
157.44
158.84
156.94
157.49
2,913,701
+0.95(+0.61%)
Jul 19, 2019
159.52
160.53
156.09
156.55
5,225,617
-1.23(-0.78%)
Jul 18, 2019
156.79
158.37
156.01
157.77
3,730,398
-0.26(-0.16%)
Jul 17, 2019
157.47
159.71
157.45
158.03
4,165,875
+1.11(+0.71%)
Jul 16, 2019
159.75
161.40
156.59
156.93
6,921,897
-2.52(-1.58%)
Jul 15, 2019
158.55
159.63
157.28
159.44
3,608,300
+1.57(+0.99%)
Jul 12, 2019
159.19
159.41
157.19
157.87
4,353,780
-0.82(-0.52%)
Jul 11, 2019
156.62
159.09
156.42
158.69
7,090,636
+2.63(+1.68%)
Jul 10, 2019
154.37
156.20
154.37
156.07
4,972,272
+2.32(+1.51%)
Jul 09, 2019
151.88
153.99
151.48
153.75
4,985,663
+1.14(+0.75%)
Jul 08, 2019
153.32
153.49
151.85
152.61
4,723,209
-1.77(-1.14%)
Jul 05, 2019
153.75
154.60
152.37
154.38
3,946,048
-1.01(-0.65%)
Jul 03, 2019
154.34
155.55
153.96
155.39
3,890,475
+1.47(+0.95%)
Jul 02, 2019
154.09
154.16
152.38
153.92
4,744,801
+0.06(+0.04%)
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
.