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
)
198.47
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 21, 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 (%)
Apr 30, 2020
142.07
142.71
140.33
141.59
1,237,265
-2.48(-1.72%)
Apr 29, 2020
144.52
145.95
141.32
144.07
944,970
+2.90(+2.06%)
Apr 28, 2020
143.25
145.00
140.86
141.17
665,759
+1.50(+1.07%)
Apr 27, 2020
139.54
140.90
138.31
139.68
1,720,731
+2.06(+1.50%)
Apr 24, 2020
137.34
139.01
135.15
137.62
1,152,584
+0.81(+0.59%)
Apr 23, 2020
138.57
139.01
134.38
136.81
1,803,683
-2.08(-1.50%)
Apr 22, 2020
139.90
140.88
138.08
138.89
1,785,866
+1.38(+1.01%)
Apr 21, 2020
139.03
140.40
136.98
137.51
2,486,641
-1.96(-1.41%)
Apr 20, 2020
144.47
145.72
139.31
139.47
1,495,914
-8.57(-5.79%)
Apr 17, 2020
143.26
148.66
142.94
148.04
1,418,777
+7.92(+5.66%)
Apr 16, 2020
140.58
143.31
138.17
140.11
996,624
+0.15(+0.11%)
Apr 15, 2020
140.10
143.14
137.58
139.97
1,044,443
-5.17(-3.56%)
Apr 14, 2020
144.16
146.47
141.07
145.13
1,175,482
+4.88(+3.48%)
Apr 13, 2020
143.98
144.68
138.18
140.25
872,763
-5.17(-3.56%)
Apr 09, 2020
141.46
150.24
141.46
145.42
2,015,497
+5.76(+4.12%)
Apr 08, 2020
129.48
140.39
127.37
139.66
1,375,817
+11.63(+9.08%)
Apr 07, 2020
133.22
134.14
126.81
128.03
1,149,399
+1.98(+1.57%)
Apr 06, 2020
121.41
127.11
121.00
126.05
1,353,182
+11.17(+9.72%)
Apr 03, 2020
116.14
119.96
113.20
114.89
1,320,724
-2.71(-2.31%)
Apr 02, 2020
117.31
123.46
114.64
117.60
1,789,969
-2.33(-1.94%)
Apr 01, 2020
121.34
122.04
113.65
119.93
2,587,147
-7.95(-6.22%)
Mar 31, 2020
130.71
132.28
124.05
127.88
2,491,665
-4.28(-3.24%)
Mar 30, 2020
139.23
140.45
125.28
132.16
2,417,130
-5.72(-4.15%)
Mar 27, 2020
125.61
141.89
125.33
137.88
1,597,471
+7.92(+6.10%)
Mar 26, 2020
121.01
130.70
119.01
129.96
2,047,996
+8.84(+7.30%)
Mar 25, 2020
108.04
128.42
106.42
121.11
2,252,867
+11.46(+10.45%)
Mar 24, 2020
108.56
111.27
105.82
109.65
2,599,420
+5.49(+5.27%)
Mar 23, 2020
113.23
113.23
101.66
104.17
2,406,389
-9.07(-8.01%)
Mar 20, 2020
127.08
129.86
110.62
113.23
1,823,672
-12.86(-10.20%)
Mar 19, 2020
132.05
133.84
125.01
126.09
1,502,653
-6.29(-4.75%)
Mar 18, 2020
146.04
152.05
126.52
132.38
1,817,132
-23.84(-15.26%)
Mar 17, 2020
143.88
156.93
139.42
156.22
2,315,740
+15.59(+11.08%)
Mar 16, 2020
151.28
153.34
140.63
140.63
1,700,640
-25.54(-15.37%)
Mar 13, 2020
163.37
166.83
154.12
166.18
1,561,786
+9.62(+6.14%)
Mar 12, 2020
156.79
169.18
154.10
156.56
2,053,800
-11.93(-7.08%)
Mar 11, 2020
174.83
174.85
167.76
168.49
1,280,461
-11.17(-6.22%)
Mar 10, 2020
173.29
179.80
168.61
179.66
1,574,305
+10.04(+5.92%)
Mar 09, 2020
171.58
175.16
169.62
169.62
1,518,113
-10.23(-5.69%)
Mar 06, 2020
179.28
180.76
174.52
179.85
1,068,119
-3.66(-1.99%)
Mar 05, 2020
184.75
186.23
181.29
183.51
931,528
-3.79(-2.03%)
Mar 04, 2020
182.13
187.57
181.37
187.30
1,151,031
+7.73(+4.31%)
Mar 03, 2020
180.38
186.31
178.41
179.57
1,277,729
-0.81(-0.45%)
Mar 02, 2020
173.57
180.38
171.90
180.38
1,482,589
+7.81(+4.53%)
Feb 28, 2020
175.65
175.78
168.25
172.57
1,979,316
-6.09(-3.41%)
Feb 27, 2020
188.26
189.14
178.52
178.66
1,302,892
-11.66(-6.13%)
Feb 26, 2020
190.91
192.03
189.47
190.31
1,054,890
-0.16(-0.09%)
Feb 25, 2020
195.01
195.64
190.11
190.48
994,845
-3.77(-1.94%)
Feb 24, 2020
193.91
197.09
193.14
194.25
844,737
-1.92(-0.98%)
Feb 21, 2020
195.24
197.06
195.19
196.16
943,627
+0.75(+0.38%)
Feb 20, 2020
194.01
195.45
193.58
195.42
905,749
+1.16(+0.60%)
Feb 19, 2020
196.61
197.35
194.20
194.25
804,876
-1.95(-1.00%)
Feb 18, 2020
196.20
196.34
194.27
196.21
515,568
+0.47(+0.24%)
Feb 14, 2020
194.58
196.15
194.14
195.74
530,979
+1.67(+0.86%)
Feb 13, 2020
192.71
194.70
192.71
194.07
849,179
+1.03(+0.53%)
Feb 12, 2020
191.69
193.76
191.26
193.04
989,828
+1.30(+0.68%)
Feb 11, 2020
190.56
192.63
190.44
191.74
946,956
+0.97(+0.51%)
Feb 10, 2020
190.12
190.77
188.50
190.77
1,028,417
+2.22(+1.18%)
Feb 07, 2020
189.06
189.36
187.59
188.55
547,950
+0.03(+0.02%)
Feb 06, 2020
187.21
188.64
185.55
188.52
661,342
+1.31(+0.70%)
Feb 05, 2020
188.09
189.07
187.07
187.21
539,872
-1.00(-0.53%)
Feb 04, 2020
186.63
188.98
185.99
188.21
762,145
+1.79(+0.96%)
Feb 03, 2020
186.96
188.22
185.91
186.42
581,030
+0.00(+0.00%)
Jan 31, 2020
187.49
188.52
185.86
186.42
708,592
-1.13(-0.61%)
Jan 30, 2020
185.82
187.85
185.27
187.55
623,566
+1.20(+0.64%)
Jan 29, 2020
189.29
189.29
186.08
186.36
853,611
-2.28(-1.21%)
Jan 28, 2020
188.10
190.02
187.58
188.64
600,015
+0.35(+0.19%)
Jan 27, 2020
187.92
188.77
186.81
188.28
914,194
-0.40(-0.21%)
Jan 24, 2020
188.26
188.75
187.25
188.69
658,842
+0.72(+0.38%)
Jan 23, 2020
186.56
188.16
185.83
187.97
644,356
+1.59(+0.85%)
Jan 22, 2020
189.14
189.87
185.66
186.38
835,648
-2.29(-1.21%)
Jan 21, 2020
186.19
188.76
186.07
188.66
848,603
+2.78(+1.50%)
Jan 17, 2020
185.19
186.56
184.67
185.88
1,410,327
+1.01(+0.55%)
Jan 16, 2020
182.56
184.91
181.81
184.87
633,778
+2.57(+1.41%)
Jan 15, 2020
182.04
182.77
181.12
182.30
926,000
+2.06(+1.14%)
Jan 14, 2020
180.84
180.84
178.80
180.24
639,979
-1.30(-0.72%)
Jan 13, 2020
179.14
181.55
179.14
181.54
569,851
+2.21(+1.23%)
Jan 10, 2020
177.89
179.69
177.44
179.33
855,518
+1.81(+1.02%)
Jan 09, 2020
176.77
177.98
176.28
177.52
858,791
+0.41(+0.23%)
Jan 08, 2020
176.61
177.94
175.98
177.11
1,014,005
+0.73(+0.41%)
Jan 07, 2020
179.10
179.44
176.17
176.38
988,565
-3.92(-2.18%)
Jan 06, 2020
179.85
180.55
179.15
180.30
699,725
+0.30(+0.17%)
Jan 03, 2020
177.55
180.29
177.49
180.00
781,125
+1.71(+0.96%)
Jan 02, 2020
181.06
181.44
177.28
178.29
950,169
-2.12(-1.17%)
Dec 31, 2019
178.49
180.43
178.25
180.40
669,420
+1.79(+1.00%)
Dec 30, 2019
177.79
179.55
177.66
178.62
572,160
+0.26(+0.14%)
Dec 27, 2019
178.76
179.23
177.58
178.36
417,547
+0.44(+0.25%)
Dec 26, 2019
178.06
178.40
176.86
177.91
322,732
+0.33(+0.18%)
Dec 24, 2019
177.23
177.82
176.56
177.59
131,844
+0.73(+0.41%)
Dec 23, 2019
178.46
178.56
176.50
176.86
483,604
-0.79(-0.44%)
Dec 20, 2019
177.68
178.84
177.35
177.65
1,734,589
+0.23(+0.13%)
Dec 19, 2019
177.35
178.34
176.91
177.42
934,576
+0.23(+0.13%)
Dec 18, 2019
177.30
177.82
176.00
177.19
783,454
+0.71(+0.40%)
Dec 17, 2019
178.97
179.35
176.19
176.48
657,939
-2.33(-1.30%)
Dec 16, 2019
178.26
179.31
176.81
178.81
846,754
+0.62(+0.35%)
Dec 13, 2019
178.78
180.06
176.18
178.19
701,493
-0.44(-0.25%)
Dec 12, 2019
180.82
181.74
177.75
178.63
893,809
-2.49(-1.37%)
Dec 11, 2019
184.10
184.45
180.68
181.12
476,202
-2.74(-1.49%)
Dec 10, 2019
184.40
185.19
182.18
183.86
455,312
-0.54(-0.29%)
Dec 09, 2019
184.61
184.61
182.75
184.40
433,753
-0.02(-0.01%)
Dec 06, 2019
184.44
185.04
183.46
184.42
548,689
+0.02(+0.01%)
Dec 05, 2019
183.32
184.53
182.40
184.40
819,160
+0.50(+0.27%)
Dec 04, 2019
181.70
184.37
181.70
183.89
723,877
+1.55(+0.85%)
Dec 03, 2019
180.16
182.58
179.77
182.34
898,427
+1.96(+1.09%)
Dec 02, 2019
183.12
183.57
180.17
180.37
677,103
-2.74(-1.50%)
Nov 29, 2019
183.85
185.50
182.68
183.11
342,374
-0.99(-0.54%)
Nov 27, 2019
184.14
184.16
182.76
184.10
651,378
-0.03(-0.02%)
Nov 26, 2019
181.49
184.14
181.19
184.14
1,201,654
+2.96(+1.63%)
Nov 25, 2019
181.15
182.72
180.62
181.18
683,334
+0.74(+0.41%)
Nov 22, 2019
181.79
182.53
179.80
180.44
464,969
-1.20(-0.66%)
Nov 21, 2019
184.35
184.35
181.42
181.65
409,216
-3.13(-1.70%)
Nov 20, 2019
185.82
186.37
184.45
184.78
506,042
-0.60(-0.32%)
Nov 19, 2019
184.98
185.85
183.79
185.38
493,624
+1.53(+0.83%)
Nov 18, 2019
183.72
185.17
183.45
183.85
392,708
+0.63(+0.34%)
Nov 15, 2019
181.61
183.22
181.16
183.22
621,520
+1.63(+0.90%)
Nov 14, 2019
181.16
182.04
180.65
181.59
552,049
+0.88(+0.49%)
Nov 13, 2019
179.07
181.53
178.27
180.71
556,845
+2.22(+1.24%)
Nov 12, 2019
179.88
181.47
178.18
178.49
655,203
-1.27(-0.71%)
Nov 11, 2019
178.90
180.42
178.90
179.76
420,273
+0.54(+0.30%)
Nov 08, 2019
178.66
180.18
178.17
179.22
526,676
+0.61(+0.34%)
Nov 07, 2019
180.71
180.71
177.05
178.61
781,611
-2.69(-1.48%)
Nov 06, 2019
180.44
181.97
180.43
181.30
699,254
+1.39(+0.77%)
Nov 05, 2019
182.28
182.28
178.14
179.91
1,326,221
-3.06(-1.67%)
Nov 04, 2019
185.03
185.03
181.88
182.97
897,597
-2.56(-1.38%)
Nov 01, 2019
186.17
187.38
183.21
185.53
1,073,258
-0.36(-0.19%)
Oct 31, 2019
187.20
188.37
185.56
185.89
981,746
-1.13(-0.60%)
Oct 30, 2019
184.57
187.09
183.43
187.02
1,153,309
+3.13(+1.70%)
Oct 29, 2019
185.07
185.07
182.81
183.88
2,143,307
-1.44(-0.77%)
Oct 28, 2019
187.39
187.39
184.80
185.32
1,314,252
-2.07(-1.10%)
Oct 25, 2019
187.67
188.60
186.91
187.38
611,450
-0.71(-0.38%)
Oct 24, 2019
188.98
189.66
187.44
188.09
476,659
-1.10(-0.58%)
Oct 23, 2019
189.70
189.72
187.20
189.19
648,912
-0.26(-0.14%)
Oct 22, 2019
190.04
190.34
188.60
189.45
896,514
-0.18(-0.09%)
Oct 21, 2019
188.08
189.63
187.11
189.63
893,000
+1.60(+0.85%)
Oct 18, 2019
187.32
188.23
186.38
188.03
671,166
+0.93(+0.50%)
Oct 17, 2019
186.98
187.99
186.78
187.10
605,021
-0.11(-0.06%)
Oct 16, 2019
185.76
187.32
184.38
187.21
685,629
+1.57(+0.85%)
Oct 15, 2019
186.35
186.84
184.13
185.64
771,111
-0.61(-0.33%)
Oct 14, 2019
186.19
186.33
185.16
186.25
458,901
+0.00(+0.00%)
Oct 11, 2019
187.01
187.09
185.06
186.25
481,127
-0.51(-0.27%)
Oct 10, 2019
186.69
187.55
184.93
186.76
555,938
-0.06(-0.03%)
Oct 09, 2019
186.24
187.64
185.85
186.82
702,181
+0.87(+0.47%)
Oct 08, 2019
186.22
187.39
184.06
185.95
973,368
-1.25(-0.67%)
Oct 07, 2019
187.01
187.48
185.67
187.20
605,399
+0.17(+0.09%)
Oct 04, 2019
186.34
187.18
185.53
187.03
789,428
+0.88(+0.47%)
Oct 03, 2019
183.26
186.56
183.26
186.15
1,030,677
+2.54(+1.38%)
Oct 02, 2019
182.52
183.75
181.17
183.62
1,039,226
+0.85(+0.47%)
Oct 01, 2019
183.39
184.03
181.16
182.76
848,309
-1.13(-0.62%)
Sep 30, 2019
182.99
184.75
182.63
183.90
1,062,946
+0.91(+0.49%)
Sep 27, 2019
183.09
183.88
181.75
182.99
807,460
+0.18(+0.10%)
Sep 26, 2019
181.31
183.28
180.86
182.81
1,135,973
+2.41(+1.34%)
Sep 25, 2019
179.25
181.28
179.21
180.41
1,806,425
+1.16(+0.65%)
Sep 24, 2019
178.93
180.40
178.32
179.25
653,386
+0.79(+0.44%)
Sep 23, 2019
176.39
179.21
176.39
178.46
549,078
+1.17(+0.66%)
Sep 20, 2019
178.93
179.14
177.28
177.29
1,175,688
-1.44(-0.81%)
Sep 19, 2019
179.63
180.14
178.25
178.73
409,167
-0.47(-0.26%)
Sep 18, 2019
179.80
180.08
178.09
179.19
424,377
-0.17(-0.09%)
Sep 17, 2019
178.54
180.24
178.45
179.36
555,066
+1.37(+0.77%)
Sep 16, 2019
176.59
178.41
175.26
178.00
661,524
+2.37(+1.35%)
Sep 13, 2019
176.94
177.74
174.25
175.63
864,608
-2.05(-1.15%)
Sep 12, 2019
180.06
180.63
176.81
177.68
916,064
-0.16(-0.09%)
Sep 11, 2019
177.86
177.99
175.54
177.84
801,602
-0.45(-0.25%)
Sep 10, 2019
180.63
180.63
176.56
178.29
823,355
-3.08(-1.70%)
Sep 09, 2019
182.77
182.77
180.70
181.37
708,990
-1.59(-0.87%)
Sep 06, 2019
182.28
183.65
182.18
182.96
818,972
+0.88(+0.48%)
Sep 05, 2019
182.74
183.37
181.37
182.08
701,534
-1.23(-0.67%)
Sep 04, 2019
182.72
183.85
182.11
183.31
849,157
+1.76(+0.97%)
Sep 03, 2019
179.71
181.96
179.71
181.55
595,708
+1.30(+0.72%)
Aug 30, 2019
180.73
180.75
179.02
180.25
591,971
+0.50(+0.28%)
Aug 29, 2019
178.57
179.97
177.83
179.75
661,380
+2.14(+1.20%)
Aug 28, 2019
176.54
177.83
176.46
177.62
450,962
+1.16(+0.66%)
Aug 27, 2019
177.96
178.81
176.43
176.46
790,646
-0.53(-0.30%)
Aug 26, 2019
175.68
177.11
174.76
176.99
450,401
+2.16(+1.24%)
Aug 23, 2019
176.92
178.07
174.28
174.83
710,719
-2.31(-1.30%)
Aug 22, 2019
176.60
177.51
175.50
177.13
410,037
+0.79(+0.45%)
Aug 21, 2019
175.62
177.01
174.95
176.34
497,688
+1.19(+0.68%)
Aug 20, 2019
176.61
177.34
174.84
175.15
748,309
-0.99(-0.56%)
Aug 19, 2019
175.46
176.79
174.07
176.14
441,163
+1.59(+0.91%)
Aug 16, 2019
173.94
175.41
172.85
174.56
642,206
+1.20(+0.69%)
Aug 15, 2019
171.47
173.73
171.20
173.35
716,470
+2.40(+1.40%)
Aug 14, 2019
173.00
173.70
170.63
170.95
650,950
-2.21(-1.28%)
Aug 13, 2019
174.23
174.23
171.75
173.16
1,075,238
-1.15(-0.66%)
Aug 12, 2019
174.58
176.02
173.75
174.32
488,669
-0.38(-0.22%)
Aug 09, 2019
174.77
175.95
172.70
174.70
998,686
-0.43(-0.25%)
Aug 08, 2019
172.97
175.24
171.87
175.13
646,704
+1.91(+1.10%)
Aug 07, 2019
171.75
174.82
169.84
173.22
712,652
+1.00(+0.58%)
Aug 06, 2019
170.13
172.72
169.15
172.22
813,536
+2.10(+1.23%)
Aug 05, 2019
173.79
175.53
167.78
170.13
844,297
-4.36(-2.50%)
Aug 02, 2019
172.68
175.93
172.35
174.49
1,010,950
+2.22(+1.29%)
Aug 01, 2019
171.70
173.50
169.07
172.26
1,782,327
-4.79(-2.71%)
Jul 31, 2019
178.81
181.10
176.12
177.06
1,076,136
-1.76(-0.98%)
Jul 30, 2019
178.00
180.78
178.00
178.81
905,009
+0.36(+0.20%)
Jul 29, 2019
177.36
179.61
176.66
178.46
538,805
+1.75(+0.99%)
Jul 26, 2019
175.52
176.81
175.10
176.71
622,395
+1.30(+0.74%)
Jul 25, 2019
175.41
175.72
174.16
175.41
439,132
+0.00(+0.00%)
Jul 24, 2019
175.80
175.80
174.39
175.41
392,886
+0.01(+0.01%)
Jul 23, 2019
174.37
175.91
173.05
175.40
576,573
+1.43(+0.82%)
Jul 22, 2019
175.61
175.77
173.60
173.97
485,330
-1.43(-0.81%)
Jul 19, 2019
178.49
178.98
174.77
175.40
662,725
-2.85(-1.60%)
Jul 18, 2019
178.60
178.84
176.69
178.24
419,278
-0.66(-0.37%)
Jul 17, 2019
179.13
179.90
177.42
178.91
549,353
-0.03(-0.02%)
Jul 16, 2019
179.18
179.35
177.99
178.94
526,050
-0.24(-0.13%)
Jul 15, 2019
178.53
180.24
178.00
179.18
482,653
+0.69(+0.38%)
Jul 12, 2019
179.35
179.52
177.84
178.49
484,426
-0.78(-0.44%)
Jul 11, 2019
180.95
181.08
178.26
179.27
680,819
-2.01(-1.11%)
Jul 10, 2019
180.39
181.56
178.94
181.28
736,685
+1.92(+1.07%)
Jul 09, 2019
178.01
179.63
177.43
179.36
686,810
+1.19(+0.67%)
Jul 08, 2019
176.36
178.33
176.33
178.18
600,568
+1.90(+1.08%)
Jul 05, 2019
176.34
176.62
173.27
176.28
347,400
-1.24(-0.70%)
Jul 03, 2019
175.07
177.55
174.72
177.51
478,058
+3.20(+1.83%)
Jul 02, 2019
172.05
174.44
171.81
174.32
793,540
+2.76(+1.61%)
Jul 01, 2019
173.06
173.06
168.99
171.56
605,256
-0.74(-0.43%)
Jun 28, 2019
171.00
172.86
170.61
172.30
964,843
+1.47(+0.86%)
Jun 27, 2019
170.21
172.14
169.88
170.82
569,025
+1.43(+0.84%)
Jun 26, 2019
172.19
172.19
168.38
169.40
808,567
-2.63(-1.53%)
Jun 25, 2019
175.47
176.11
171.97
172.03
740,713
-3.14(-1.79%)
Jun 24, 2019
175.29
176.24
174.27
175.17
579,861
+0.29(+0.16%)
Jun 21, 2019
177.61
177.61
173.60
174.89
1,704,234
-2.25(-1.27%)
Jun 20, 2019
176.82
178.19
176.77
177.13
917,747
+1.08(+0.61%)
Jun 19, 2019
174.69
176.79
174.24
176.06
737,878
+0.48(+0.27%)
Jun 18, 2019
177.29
178.21
174.23
175.58
759,818
-0.85(-0.48%)
Jun 17, 2019
175.75
176.90
175.75
176.43
799,085
+1.30(+0.74%)
Jun 14, 2019
174.05
175.30
173.92
175.13
616,200
+0.84(+0.48%)
Jun 13, 2019
174.37
174.71
173.30
174.29
732,192
-0.08(-0.05%)
Jun 12, 2019
175.95
177.22
173.50
174.37
968,779
-1.81(-1.03%)
Jun 11, 2019
176.45
176.78
174.54
176.18
627,348
-0.02(-0.01%)
Jun 10, 2019
176.11
176.22
174.34
176.20
546,945
+0.25(+0.14%)
Jun 07, 2019
176.22
177.52
175.53
175.95
419,077
+0.27(+0.15%)
Jun 06, 2019
174.85
175.82
173.81
175.68
387,923
+0.82(+0.47%)
Jun 05, 2019
170.90
174.91
170.13
174.85
548,258
+4.85(+2.85%)
Jun 04, 2019
171.42
171.66
168.56
170.00
654,018
-1.55(-0.90%)
Jun 03, 2019
171.23
171.99
169.97
171.55
751,556
+0.70(+0.41%)
May 31, 2019
169.26
171.86
168.67
170.85
781,359
+1.36(+0.80%)
May 30, 2019
169.50
170.43
169.01
169.49
594,489
+0.07(+0.04%)
May 29, 2019
171.01
171.18
168.54
169.42
964,032
-1.18(-0.69%)
May 28, 2019
173.55
173.87
170.60
170.60
1,519,174
-2.16(-1.25%)
May 24, 2019
172.03
173.38
171.90
172.77
638,775
+1.30(+0.76%)
May 23, 2019
170.68
171.73
169.72
171.47
597,862
+0.36(+0.21%)
May 22, 2019
170.38
171.20
169.89
171.11
554,429
+0.93(+0.54%)
May 21, 2019
168.92
170.52
168.84
170.18
732,455
+1.40(+0.83%)
May 20, 2019
171.01
171.01
168.01
168.78
604,600
-2.18(-1.28%)
May 17, 2019
169.86
171.08
169.46
170.97
559,404
+0.32(+0.19%)
May 16, 2019
169.83
170.94
168.95
170.65
580,258
+1.73(+1.03%)
May 15, 2019
168.23
169.54
167.59
168.91
455,044
+0.80(+0.48%)
May 14, 2019
168.61
169.64
167.82
168.11
680,397
-0.75(-0.44%)
May 13, 2019
167.66
169.07
167.38
168.86
483,185
-0.06(-0.03%)
May 10, 2019
167.09
169.23
166.55
168.92
479,557
+1.83(+1.10%)
May 09, 2019
165.25
167.25
164.64
167.09
679,610
+1.75(+1.06%)
May 08, 2019
165.09
167.12
164.24
165.33
562,454
-0.29(-0.17%)
May 07, 2019
167.85
168.68
164.65
165.62
475,864
-3.18(-1.89%)
May 06, 2019
169.50
170.37
167.63
168.80
508,607
-1.34(-0.79%)
May 03, 2019
169.74
170.29
168.36
170.14
376,896
+0.61(+0.36%)
May 02, 2019
169.53
171.12
168.44
169.53
532,364
+0.24(+0.14%)
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
.