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
Adobe Systems
(NQ:
ADBE
)
448.37
+9.35 (+2.13%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 30, 2022
333.00
336.64
331.64
336.53
1,740,882
-1.05(-0.31%)
Dec 29, 2022
330.75
339.50
329.76
337.58
1,792,047
+9.25(+2.82%)
Dec 28, 2022
335.06
338.50
327.19
328.33
1,671,170
-6.76(-2.02%)
Dec 27, 2022
338.00
338.16
332.46
335.09
1,465,472
-3.36(-0.99%)
Dec 23, 2022
335.00
338.92
333.29
338.45
1,629,782
+1.93(+0.57%)
Dec 22, 2022
336.01
339.88
330.94
336.52
2,320,243
-4.86(-1.42%)
Dec 21, 2022
340.29
345.29
336.44
341.38
2,582,279
+3.16(+0.93%)
Dec 20, 2022
327.00
342.50
325.52
338.22
3,872,667
+9.46(+2.88%)
Dec 19, 2022
338.00
340.74
326.30
328.76
4,084,573
-9.78(-2.89%)
Dec 16, 2022
345.00
354.47
337.24
338.54
11,943,315
+9.83(+2.99%)
Dec 15, 2022
332.76
334.50
324.59
328.71
5,447,432
-11.21(-3.30%)
Dec 14, 2022
343.89
345.95
335.00
339.92
3,235,382
-2.54(-0.74%)
Dec 13, 2022
353.63
355.67
338.79
342.46
3,428,167
+4.29(+1.27%)
Dec 12, 2022
334.76
338.27
332.65
338.17
2,912,406
+7.61(+2.30%)
Dec 09, 2022
331.50
334.69
328.50
330.56
1,969,161
-2.02(-0.61%)
Dec 08, 2022
325.71
336.20
324.35
332.58
2,063,886
+5.90(+1.81%)
Dec 07, 2022
327.53
331.00
325.49
326.68
2,056,441
-4.47(-1.35%)
Dec 06, 2022
334.09
334.22
327.39
331.15
2,182,218
-2.94(-0.88%)
Dec 05, 2022
337.80
340.51
330.83
334.09
2,542,052
-7.44(-2.18%)
Dec 02, 2022
337.20
343.53
334.22
341.53
2,741,993
-2.58(-0.75%)
Dec 01, 2022
348.03
350.67
341.50
344.11
3,364,630
-0.82(-0.24%)
Nov 30, 2022
327.12
345.03
326.38
344.93
4,977,793
+18.15(+5.55%)
Nov 29, 2022
326.69
329.70
323.68
326.78
2,392,294
-2.19(-0.67%)
Nov 28, 2022
335.83
338.19
328.06
328.97
2,314,771
-5.33(-1.59%)
Nov 25, 2022
332.89
335.51
332.01
334.30
1,197,767
-1.48(-0.44%)
Nov 23, 2022
329.93
338.50
327.59
335.78
2,240,777
+4.90(+1.48%)
Nov 22, 2022
322.49
331.54
320.20
330.88
2,572,822
+9.39(+2.92%)
Nov 21, 2022
329.53
330.25
320.60
321.49
3,219,447
-9.37(-2.83%)
Nov 18, 2022
344.30
344.70
329.14
330.86
3,432,671
-6.97(-2.06%)
Nov 17, 2022
331.74
339.87
329.35
337.83
2,741,018
-0.58(-0.17%)
Nov 16, 2022
345.00
345.01
336.72
338.41
2,122,007
-7.55(-2.18%)
Nov 15, 2022
348.41
350.97
342.56
345.96
2,947,008
+5.59(+1.64%)
Nov 14, 2022
338.07
345.11
334.43
340.37
3,464,529
-0.78(-0.23%)
Nov 11, 2022
330.34
342.31
329.49
341.15
4,110,091
+11.20(+3.39%)
Nov 10, 2022
318.55
330.37
317.87
329.95
5,501,165
+31.08(+10.40%)
Nov 09, 2022
299.65
303.29
297.35
298.87
2,777,449
-3.30(-1.09%)
Nov 08, 2022
301.15
309.90
297.77
302.17
4,229,864
+2.63(+0.88%)
Nov 07, 2022
288.97
300.36
287.57
299.54
3,978,369
+13.70(+4.79%)
Nov 04, 2022
290.38
291.01
278.23
285.84
5,738,301
-0.09(-0.03%)
Nov 03, 2022
297.07
299.28
285.37
285.93
4,895,944
-15.29(-5.08%)
Nov 02, 2022
318.84
318.84
301.09
301.22
3,480,925
-14.80(-4.68%)
Nov 01, 2022
321.01
322.84
312.79
316.02
2,467,169
-2.48(-0.78%)
Oct 31, 2022
323.49
325.58
317.42
318.50
3,255,036
-7.18(-2.20%)
Oct 28, 2022
318.67
327.05
318.67
325.68
3,008,352
+7.03(+2.21%)
Oct 27, 2022
322.96
323.85
316.87
318.65
2,868,758
-1.83(-0.57%)
Oct 26, 2022
318.16
330.58
316.54
320.48
4,210,889
-3.31(-1.02%)
Oct 25, 2022
319.12
324.23
316.74
323.79
3,813,034
+7.57(+2.39%)
Oct 24, 2022
308.43
317.33
306.20
316.22
4,817,424
+9.85(+3.22%)
Oct 21, 2022
300.99
307.43
298.23
306.37
3,662,226
+3.99(+1.32%)
Oct 20, 2022
301.03
309.19
299.34
302.38
3,621,272
+2.55(+0.85%)
Oct 19, 2022
295.40
303.71
292.70
299.83
5,526,620
+6.85(+2.34%)
Oct 18, 2022
302.68
303.49
286.81
292.98
5,470,145
-0.52(-0.18%)
Oct 17, 2022
297.45
297.96
291.40
293.50
4,599,584
+5.56(+1.93%)
Oct 14, 2022
295.12
297.59
287.45
287.94
3,564,062
-6.80(-2.31%)
Oct 13, 2022
279.71
298.17
276.60
294.74
4,738,870
+8.59(+3.00%)
Oct 12, 2022
284.69
289.79
283.09
286.15
3,043,755
+1.32(+0.46%)
Oct 11, 2022
285.69
288.28
281.44
284.83
3,209,622
-0.89(-0.31%)
Oct 10, 2022
289.75
290.28
283.05
285.72
2,905,997
-3.05(-1.06%)
Oct 07, 2022
291.36
293.70
286.83
288.77
3,495,940
-9.64(-3.23%)
Oct 06, 2022
297.15
305.50
297.10
298.41
4,883,631
+1.03(+0.35%)
Oct 05, 2022
291.41
298.81
289.18
297.38
3,516,460
+2.41(+0.82%)
Oct 04, 2022
290.95
296.79
290.18
294.97
4,508,662
+9.73(+3.41%)
Oct 03, 2022
278.27
286.90
277.00
285.24
3,737,611
+10.04(+3.65%)
Sep 30, 2022
279.69
284.29
274.85
275.20
4,578,787
-3.05(-1.10%)
Sep 29, 2022
277.80
279.59
275.01
278.25
5,154,893
-3.15(-1.12%)
Sep 28, 2022
280.38
282.74
275.37
281.40
4,983,572
+3.83(+1.38%)
Sep 27, 2022
281.70
284.50
274.73
277.57
6,389,322
+0.61(+0.22%)
Sep 26, 2022
286.03
288.90
276.75
276.96
6,744,169
-7.60(-2.67%)
Sep 23, 2022
285.57
288.55
280.70
284.56
4,739,347
-2.50(-0.87%)
Sep 22, 2022
282.00
289.55
280.06
287.06
5,657,454
+0.76(+0.27%)
Sep 21, 2022
292.84
297.94
286.22
286.30
4,911,247
-4.76(-1.64%)
Sep 20, 2022
292.82
294.08
287.81
291.06
6,547,523
-5.00(-1.69%)
Sep 19, 2022
294.88
299.28
293.46
296.06
6,591,243
-3.44(-1.15%)
Sep 16, 2022
298.32
300.20
292.14
299.50
14,956,007
-9.63(-3.12%)
Sep 15, 2022
323.15
329.00
305.00
309.13
27,823,648
-62.39(-16.79%)
Sep 14, 2022
369.57
374.24
365.61
371.52
3,003,815
+3.13(+0.85%)
Sep 13, 2022
382.55
383.57
367.37
368.39
4,174,114
-27.97(-7.06%)
Sep 12, 2022
391.09
396.39
389.28
396.36
2,854,154
+1.58(+0.40%)
Sep 09, 2022
390.19
396.09
389.67
394.78
3,000,456
+11.15(+2.91%)
Sep 08, 2022
377.20
386.66
375.20
383.63
2,276,745
+3.91(+1.03%)
Sep 07, 2022
368.20
381.52
367.19
379.72
2,385,353
+11.42(+3.10%)
Sep 06, 2022
367.23
374.30
365.37
368.30
2,563,961
+0.16(+0.04%)
Sep 02, 2022
374.53
382.00
365.43
368.14
2,451,614
-2.39(-0.65%)
Sep 01, 2022
371.00
371.64
361.72
370.53
2,574,135
-2.91(-0.78%)
Aug 31, 2022
378.53
381.14
372.50
373.44
3,193,311
-1.63(-0.43%)
Aug 30, 2022
379.92
380.66
371.06
375.07
1,834,503
-0.19(-0.05%)
Aug 29, 2022
380.09
382.86
374.82
375.26
2,410,729
-5.76(-1.51%)
Aug 26, 2022
403.99
405.54
380.50
381.02
3,600,175
-22.91(-5.67%)
Aug 25, 2022
405.79
406.67
392.92
403.93
3,062,174
-1.72(-0.42%)
Aug 24, 2022
410.68
413.24
405.33
405.65
1,883,715
-4.76(-1.16%)
Aug 23, 2022
410.37
415.70
409.20
410.41
1,392,248
-1.01(-0.25%)
Aug 22, 2022
419.41
419.79
410.08
411.42
2,074,510
-13.63(-3.21%)
Aug 19, 2022
431.58
432.50
424.62
425.06
2,007,722
-13.97(-3.18%)
Aug 18, 2022
438.61
441.39
437.01
439.03
1,402,357
+1.21(+0.28%)
Aug 17, 2022
440.87
442.99
436.11
437.82
1,893,912
-9.74(-2.18%)
Aug 16, 2022
446.12
450.09
440.10
447.56
2,139,050
-3.46(-0.77%)
Aug 15, 2022
445.07
451.15
442.14
451.02
2,503,239
+5.35(+1.20%)
Aug 12, 2022
439.61
446.00
436.58
445.67
2,150,845
+10.78(+2.48%)
Aug 11, 2022
445.26
445.61
434.40
434.89
1,756,648
-3.51(-0.80%)
Aug 10, 2022
441.42
443.22
436.20
438.40
2,634,474
+11.83(+2.77%)
Aug 09, 2022
434.34
434.59
424.62
426.57
1,977,237
-7.77(-1.79%)
Aug 08, 2022
435.00
440.30
432.48
434.34
2,202,224
+0.91(+0.21%)
Aug 05, 2022
423.00
434.54
421.00
433.43
2,481,397
+2.84(+0.66%)
Aug 04, 2022
425.45
431.15
419.63
430.59
2,745,577
+6.05(+1.43%)
Aug 03, 2022
412.81
426.04
412.02
424.54
2,492,975
+14.58(+3.56%)
Aug 02, 2022
405.34
412.42
402.25
409.96
2,165,245
-1.13(-0.27%)
Aug 01, 2022
406.51
417.16
405.07
411.09
1,909,952
+0.97(+0.24%)
Jul 29, 2022
404.69
411.38
400.89
410.12
2,671,914
+6.62(+1.64%)
Jul 28, 2022
392.76
406.15
390.06
403.50
2,420,854
+10.97(+2.79%)
Jul 27, 2022
385.08
394.91
383.40
392.53
2,679,388
+13.27(+3.50%)
Jul 26, 2022
393.58
393.58
378.16
379.26
2,368,101
-12.70(-3.24%)
Jul 25, 2022
400.11
400.77
388.57
391.96
2,338,638
-9.94(-2.47%)
Jul 22, 2022
410.03
414.62
398.63
401.90
2,413,232
-7.01(-1.71%)
Jul 21, 2022
404.12
409.65
399.24
408.91
2,009,526
+7.42(+1.85%)
Jul 20, 2022
392.19
403.13
390.07
401.49
2,746,507
+13.66(+3.52%)
Jul 19, 2022
382.89
388.32
378.00
387.83
1,976,883
+12.60(+3.36%)
Jul 18, 2022
383.83
385.56
374.01
375.23
1,866,467
-4.63(-1.22%)
Jul 15, 2022
377.79
384.47
376.86
379.86
2,488,267
+6.90(+1.85%)
Jul 14, 2022
368.83
374.19
361.46
372.96
2,098,237
+1.02(+0.27%)
Jul 13, 2022
368.20
374.41
364.70
371.94
1,993,941
-3.60(-0.96%)
Jul 12, 2022
383.90
391.51
372.91
375.54
2,639,592
-8.62(-2.24%)
Jul 11, 2022
386.57
388.05
380.46
384.16
1,835,850
-5.28(-1.36%)
Jul 08, 2022
384.35
391.86
383.84
389.44
1,612,155
-1.45(-0.37%)
Jul 07, 2022
382.50
392.07
382.38
390.89
2,368,411
+8.06(+2.11%)
Jul 06, 2022
378.54
385.38
374.09
382.83
2,284,387
+6.34(+1.68%)
Jul 05, 2022
363.50
378.52
359.82
376.49
3,122,198
+8.01(+2.17%)
Jul 01, 2022
364.17
369.53
359.07
368.48
2,475,415
+2.42(+0.66%)
Jun 30, 2022
362.90
370.42
357.56
366.06
2,595,548
-2.44(-0.66%)
Jun 29, 2022
367.94
370.37
362.64
368.50
2,027,848
+2.87(+0.78%)
Jun 28, 2022
381.00
382.98
364.45
365.63
2,659,891
-15.44(-4.05%)
Jun 27, 2022
388.80
389.38
379.38
381.07
2,244,622
-6.65(-1.72%)
Jun 24, 2022
380.64
388.01
378.22
387.72
3,305,343
+11.08(+2.94%)
Jun 23, 2022
371.71
378.18
367.47
376.64
2,533,639
+11.31(+3.10%)
Jun 22, 2022
360.79
372.55
358.22
365.33
3,166,761
+2.34(+0.64%)
Jun 21, 2022
355.02
372.80
353.51
362.99
5,343,471
+2.20(+0.61%)
Jun 17, 2022
349.24
367.32
338.00
360.79
9,475,116
-4.29(-1.18%)
Jun 16, 2022
369.37
376.12
360.90
365.08
5,756,498
-11.84(-3.14%)
Jun 15, 2022
376.03
382.75
368.50
376.92
3,663,715
+6.10(+1.65%)
Jun 14, 2022
371.44
376.89
367.31
370.82
3,197,071
-0.83(-0.22%)
Jun 13, 2022
377.36
385.65
371.08
371.65
4,724,457
-22.19(-5.63%)
Jun 10, 2022
412.90
413.96
390.19
393.84
4,407,598
-32.58(-7.64%)
Jun 09, 2022
424.17
436.04
423.48
426.42
2,571,731
-2.42(-0.56%)
Jun 08, 2022
430.54
433.75
426.42
428.84
1,790,013
-4.58(-1.06%)
Jun 07, 2022
423.98
435.20
423.12
433.42
1,610,737
+3.96(+0.92%)
Jun 06, 2022
437.59
440.00
427.04
429.46
1,563,879
-0.30(-0.07%)
Jun 03, 2022
430.71
438.01
427.25
429.76
2,355,536
-11.52(-2.61%)
Jun 02, 2022
418.11
441.90
415.84
441.28
3,415,602
+23.12(+5.53%)
Jun 01, 2022
428.00
437.55
413.79
418.16
3,424,553
+1.68(+0.40%)
May 31, 2022
427.22
427.29
412.79
416.48
7,944,029
-11.74(-2.74%)
May 27, 2022
414.80
428.55
414.63
428.22
3,560,391
+19.62(+4.80%)
May 26, 2022
405.09
411.55
402.46
408.60
2,419,596
+6.10(+1.52%)
May 25, 2022
395.32
406.10
394.71
402.50
2,726,598
+4.09(+1.03%)
May 24, 2022
401.61
404.33
391.04
398.41
2,630,652
-8.35(-2.05%)
May 23, 2022
404.01
407.88
398.89
406.76
2,337,176
+7.67(+1.92%)
May 20, 2022
401.39
406.24
385.62
399.09
3,429,779
+4.71(+1.19%)
May 19, 2022
399.01
403.04
391.56
394.38
2,797,366
-3.50(-0.88%)
May 18, 2022
404.38
411.66
396.11
397.88
2,915,013
-11.77(-2.87%)
May 17, 2022
413.08
416.72
403.54
409.65
2,614,974
+6.79(+1.69%)
May 16, 2022
399.74
407.17
396.60
402.86
2,644,644
-2.59(-0.64%)
May 13, 2022
396.47
408.97
393.94
405.45
3,379,476
+16.96(+4.37%)
May 12, 2022
373.40
390.13
370.27
388.49
4,047,714
+9.16(+2.41%)
May 11, 2022
389.99
409.99
377.81
379.33
3,821,581
-13.70(-3.49%)
May 10, 2022
385.72
400.83
374.78
393.03
5,334,219
+16.12(+4.28%)
May 09, 2022
381.95
389.63
374.86
376.91
4,330,766
-14.10(-3.61%)
May 06, 2022
395.00
401.26
382.82
391.01
3,522,436
-9.50(-2.37%)
May 05, 2022
415.55
417.99
395.71
400.51
3,507,492
-22.84(-5.40%)
May 04, 2022
407.29
424.23
395.05
423.35
3,329,859
+15.77(+3.87%)
May 03, 2022
406.59
413.93
403.50
407.58
2,196,158
+0.29(+0.07%)
May 02, 2022
397.13
407.98
394.04
407.29
3,009,920
+11.34(+2.86%)
Apr 29, 2022
407.47
413.00
394.64
395.95
3,042,701
-14.58(-3.55%)
Apr 28, 2022
406.13
414.27
398.49
410.53
2,592,779
+12.63(+3.17%)
Apr 27, 2022
401.44
412.46
396.81
397.90
3,079,829
-1.22(-0.31%)
Apr 26, 2022
410.17
411.61
397.46
399.12
2,819,793
-14.83(-3.58%)
Apr 25, 2022
405.70
414.08
401.67
413.95
3,368,774
+5.28(+1.29%)
Apr 22, 2022
420.71
424.33
408.02
408.67
3,200,606
-8.81(-2.11%)
Apr 21, 2022
432.69
438.94
416.36
417.48
2,389,919
-10.63(-2.48%)
Apr 20, 2022
440.59
442.44
427.20
428.11
2,094,260
-8.29(-1.90%)
Apr 19, 2022
422.02
437.49
420.64
436.40
1,964,467
+10.93(+2.57%)
Apr 18, 2022
419.40
429.69
418.73
425.47
2,593,478
+5.03(+1.20%)
Apr 14, 2022
435.86
435.95
420.03
420.44
2,597,004
-11.23(-2.60%)
Apr 13, 2022
427.30
433.52
425.67
431.67
3,088,075
+4.90(+1.15%)
Apr 12, 2022
442.68
444.44
425.16
426.77
2,198,788
-7.67(-1.77%)
Apr 11, 2022
438.81
440.00
429.74
434.44
2,931,699
-10.90(-2.45%)
Apr 08, 2022
449.95
454.41
443.37
445.34
2,260,689
-7.38(-1.63%)
Apr 07, 2022
444.09
455.92
440.76
452.72
2,757,445
+8.39(+1.89%)
Apr 06, 2022
448.23
450.01
439.57
444.33
3,824,119
-14.25(-3.11%)
Apr 05, 2022
469.32
471.76
455.07
458.58
2,483,574
-10.23(-2.18%)
Apr 04, 2022
461.04
473.49
460.61
468.81
2,974,648
+10.62(+2.32%)
Apr 01, 2022
455.00
461.55
450.96
458.19
2,718,422
+2.57(+0.56%)
Mar 31, 2022
461.59
465.43
455.43
455.62
4,143,582
-4.44(-0.97%)
Mar 30, 2022
461.52
466.76
456.84
460.06
3,888,699
-6.27(-1.34%)
Mar 29, 2022
459.16
467.80
452.44
466.33
4,323,350
+16.32(+3.63%)
Mar 28, 2022
433.42
450.32
433.15
450.01
4,471,604
+18.39(+4.26%)
Mar 25, 2022
435.44
438.62
426.00
431.62
3,285,216
-0.52(-0.12%)
Mar 24, 2022
426.08
432.21
421.49
432.14
5,542,400
+9.24(+2.18%)
Mar 23, 2022
437.51
437.98
416.47
422.90
13,975,303
-43.55(-9.34%)
Mar 22, 2022
453.50
471.98
450.69
466.45
5,367,156
+12.86(+2.84%)
Mar 21, 2022
451.42
459.58
445.95
453.59
3,703,422
+0.26(+0.06%)
Mar 18, 2022
439.20
453.74
435.79
453.33
5,898,151
+8.97(+2.02%)
Mar 17, 2022
441.26
446.82
436.51
444.36
3,556,667
+2.00(+0.45%)
Mar 16, 2022
431.74
442.52
424.35
442.36
4,143,244
+20.70(+4.91%)
Mar 15, 2022
415.97
422.96
413.17
421.66
3,201,403
+10.16(+2.47%)
Mar 14, 2022
413.36
422.38
407.94
411.50
3,731,497
-4.88(-1.17%)
Mar 11, 2022
439.66
440.61
415.43
416.38
4,434,514
-22.57(-5.14%)
Mar 10, 2022
444.68
433.01
438.95
2,721,543
-11.92(-2.64%)
Mar 09, 2022
443.80
453.11
438.93
450.87
2,905,055
+19.34(+4.48%)
Mar 08, 2022
432.51
443.80
421.36
431.53
3,729,496
-6.44(-1.47%)
Mar 07, 2022
456.22
457.68
437.18
437.97
3,673,574
-14.16(-3.13%)
Mar 04, 2022
455.49
463.52
447.00
452.13
2,752,177
-6.95(-1.51%)
Mar 03, 2022
475.83
476.05
455.44
459.08
2,903,149
-12.10(-2.57%)
Mar 02, 2022
471.94
477.49
466.04
471.18
2,947,582
+4.50(+0.96%)
Mar 01, 2022
468.00
479.21
462.92
466.68
3,351,785
-1.00(-0.21%)
Feb 28, 2022
462.40
468.48
458.86
467.68
3,301,783
+2.14(+0.46%)
Feb 25, 2022
465.39
468.52
459.90
465.54
2,869,739
+1.72(+0.37%)
Feb 24, 2022
418.59
465.93
416.81
463.82
6,454,328
+34.37(+8.00%)
Feb 23, 2022
447.78
449.59
428.06
429.45
4,260,764
-8.95(-2.04%)
Feb 22, 2022
440.35
451.09
435.05
438.40
4,286,476
-4.16(-0.94%)
Feb 18, 2022
442.56
0
-15.15(-3.31%)
Feb 17, 2022
473.14
476.45
456.05
457.71
4,019,097
-19.99(-4.18%)
Feb 16, 2022
476.48
480.21
467.27
477.70
3,748,339
-1.80(-0.38%)
Feb 15, 2022
482.53
482.53
472.39
479.50
3,743,063
+5.49(+1.16%)
Feb 14, 2022
473.20
478.57
469.21
474.01
3,371,500
+0.04(+0.01%)
Feb 11, 2022
497.92
499.93
472.89
473.97
5,027,004
-21.05(-4.25%)
Feb 10, 2022
508.08
514.48
492.28
495.02
4,732,706
-26.73(-5.12%)
Feb 09, 2022
520.35
522.48
515.06
521.75
2,542,985
+10.44(+2.04%)
Feb 08, 2022
501.63
513.51
501.07
511.31
3,205,510
+4.21(+0.83%)
Feb 07, 2022
516.00
516.00
500.95
507.10
3,122,741
-6.44(-1.25%)
Feb 04, 2022
503.77
519.97
503.77
513.54
2,583,750
+2.71(+0.53%)
Feb 03, 2022
522.87
508.75
510.83
3,058,093
-22.26(-4.18%)
Feb 02, 2022
536.25
540.46
529.32
533.09
2,492,541
+0.29(+0.05%)
Feb 01, 2022
536.00
538.77
527.72
532.80
2,305,336
-1.50(-0.28%)
Jan 31, 2022
518.98
534.94
534.30
3,991,715
+16.14(+3.11%)
Jan 28, 2022
494.09
519.00
480.62
518.16
4,341,344
+25.11(+5.09%)
Jan 27, 2022
508.94
513.23
485.62
493.05
5,865,677
-7.76(-1.55%)
Jan 26, 2022
514.00
520.49
494.22
500.81
4,447,648
-1.91(-0.38%)
Jan 25, 2022
505.51
514.26
500.01
502.72
4,044,988
-16.94(-3.26%)
Jan 24, 2022
491.07
520.43
483.31
519.66
7,538,166
+19.75(+3.95%)
Jan 21, 2022
508.50
513.86
499.27
499.91
4,276,096
-10.94(-2.14%)
Jan 20, 2022
522.38
532.02
509.64
510.85
3,204,874
-5.73(-1.11%)
Jan 19, 2022
516.48
528.92
515.30
516.58
3,082,830
+3.24(+0.63%)
Jan 18, 2022
510.39
519.39
504.98
513.34
3,461,107
-7.26(-1.39%)
Jan 14, 2022
520.60
0
+3.70(+0.72%)
Jan 13, 2022
532.22
535.26
516.32
516.90
3,404,094
-15.47(-2.91%)
Jan 12, 2022
533.09
541.59
529.28
532.37
2,900,512
+2.48(+0.47%)
Jan 11, 2022
525.55
535.18
520.98
529.89
3,422,376
+4.06(+0.77%)
Jan 10, 2022
500.00
526.58
497.01
525.83
5,427,885
+15.13(+2.96%)
Jan 07, 2022
513.66
520.42
504.00
510.70
3,605,422
-3.42(-0.67%)
Jan 06, 2022
510.00
526.31
508.20
514.12
3,911,464
-0.31(-0.06%)
Jan 05, 2022
535.00
538.75
514.00
514.43
7,390,091
-39.57(-7.14%)
Jan 04, 2022
563.90
564.30
541.31
554.00
4,338,676
-10.37(-1.84%)
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
.