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
Advance Auto Parts Inc
(NY:
AAP
)
69.57
+0.15 (+0.22%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 28, 2023
122.95
124.13
122.35
123.57
685,845
+0.62(+0.50%)
Apr 27, 2023
119.90
123.12
119.90
122.95
847,131
+2.53(+2.10%)
Apr 26, 2023
120.98
122.47
119.81
120.42
1,199,583
-1.43(-1.17%)
Apr 25, 2023
124.94
124.94
121.82
121.85
948,755
-3.00(-2.40%)
Apr 24, 2023
125.73
126.00
123.94
124.85
829,185
-1.36(-1.08%)
Apr 21, 2023
127.36
127.87
125.87
126.21
1,160,325
-0.16(-0.12%)
Apr 20, 2023
125.83
127.20
125.51
126.36
1,157,809
+0.26(+0.20%)
Apr 19, 2023
124.49
126.67
124.25
126.11
1,962,363
+1.44(+1.15%)
Apr 18, 2023
125.50
126.68
124.63
124.67
1,153,599
-0.22(-0.17%)
Apr 17, 2023
122.04
125.02
121.84
124.89
1,458,841
+3.22(+2.65%)
Apr 14, 2023
121.94
122.89
120.54
121.67
857,203
+0.34(+0.28%)
Apr 13, 2023
117.40
122.22
117.29
121.32
1,562,669
+3.36(+2.85%)
Apr 12, 2023
119.68
119.95
116.90
117.97
1,086,518
-0.82(-0.69%)
Apr 11, 2023
117.63
119.83
117.16
118.78
1,217,112
+1.74(+1.49%)
Apr 10, 2023
116.75
118.16
116.60
117.04
944,975
-0.29(-0.25%)
Apr 06, 2023
116.74
117.64
116.44
117.33
1,059,283
+0.47(+0.40%)
Apr 05, 2023
117.64
118.18
116.26
116.87
922,093
-1.10(-0.93%)
Apr 04, 2023
119.29
119.81
115.93
117.97
926,330
-1.31(-1.10%)
Apr 03, 2023
118.49
119.93
118.10
119.28
1,518,434
+1.05(+0.89%)
Mar 31, 2023
116.57
118.36
116.32
118.23
1,058,667
+2.92(+2.53%)
Mar 30, 2023
115.73
116.27
114.83
115.31
1,407,229
+1.03(+0.90%)
Mar 29, 2023
113.09
114.30
111.57
114.28
1,410,847
+1.76(+1.56%)
Mar 28, 2023
111.44
113.41
111.44
112.52
1,078,007
+0.97(+0.87%)
Mar 27, 2023
108.84
112.57
108.84
111.55
1,781,141
+3.80(+3.53%)
Mar 24, 2023
107.86
108.11
106.02
107.75
2,067,472
-0.30(-0.28%)
Mar 23, 2023
110.64
111.05
107.23
108.05
2,147,158
-2.39(-2.17%)
Mar 22, 2023
116.41
116.59
110.41
110.44
2,119,912
-6.02(-5.17%)
Mar 21, 2023
116.58
117.46
115.82
116.46
1,326,607
+1.08(+0.94%)
Mar 20, 2023
116.00
117.39
114.41
115.38
1,998,587
-0.70(-0.60%)
Mar 17, 2023
118.62
118.62
114.61
116.08
4,459,139
-2.56(-2.16%)
Mar 16, 2023
117.27
119.45
116.57
118.64
1,966,402
+0.25(+0.21%)
Mar 15, 2023
116.61
119.34
116.56
118.39
1,896,248
+0.07(+0.06%)
Mar 14, 2023
121.73
122.63
117.69
118.32
2,212,324
-2.59(-2.14%)
Mar 13, 2023
122.75
124.02
120.65
120.90
2,074,615
-3.58(-2.87%)
Mar 10, 2023
125.53
126.92
123.94
124.48
1,459,599
-1.74(-1.38%)
Mar 09, 2023
129.09
129.97
126.14
126.22
1,367,753
-2.31(-1.80%)
Mar 08, 2023
129.66
129.83
127.30
128.53
1,487,984
-1.44(-1.11%)
Mar 07, 2023
131.55
131.67
129.79
129.97
1,116,588
-1.40(-1.07%)
Mar 06, 2023
135.18
135.36
131.35
131.37
1,652,762
-3.26(-2.42%)
Mar 03, 2023
135.78
136.36
133.55
134.63
1,962,190
-0.71(-0.52%)
Mar 02, 2023
134.34
135.76
133.31
135.34
1,626,776
+0.38(+0.28%)
Mar 01, 2023
139.32
139.96
133.19
134.96
2,675,310
-5.97(-4.24%)
Feb 28, 2023
140.97
145.02
140.09
140.93
3,019,450
+4.21(+3.08%)
Feb 27, 2023
135.27
137.36
134.59
136.72
2,536,388
+1.73(+1.28%)
Feb 24, 2023
136.38
136.84
134.10
134.99
2,139,773
-3.07(-2.23%)
Feb 23, 2023
139.41
139.98
136.25
138.06
1,643,269
-1.56(-1.12%)
Feb 22, 2023
139.95
140.74
138.30
139.63
1,836,975
-0.55(-0.40%)
Feb 21, 2023
143.67
144.23
140.03
140.18
1,306,271
-5.64(-3.87%)
Feb 17, 2023
146.47
147.09
143.76
145.82
1,316,136
-0.19(-0.13%)
Feb 16, 2023
145.99
147.85
144.42
146.02
1,408,418
-1.07(-0.73%)
Feb 15, 2023
146.05
147.44
146.05
147.09
1,125,462
+0.52(+0.35%)
Feb 14, 2023
147.70
148.88
145.90
146.57
981,796
-1.39(-0.94%)
Feb 13, 2023
145.71
147.98
144.68
147.96
715,316
+0.38(+0.26%)
Feb 10, 2023
147.57
150.70
146.94
147.58
1,147,067
-0.11(-0.07%)
Feb 09, 2023
146.33
148.10
144.59
147.69
1,054,928
+3.00(+2.08%)
Feb 08, 2023
145.17
146.90
143.57
144.68
1,055,359
-2.58(-1.75%)
Feb 07, 2023
147.12
147.46
144.15
147.26
950,023
-0.19(-0.13%)
Feb 06, 2023
146.80
147.52
145.99
147.45
850,866
-0.49(-0.33%)
Feb 03, 2023
149.02
151.39
147.58
147.94
597,393
-2.99(-1.98%)
Feb 02, 2023
152.64
153.82
150.86
150.93
758,100
-1.56(-1.02%)
Feb 01, 2023
147.72
153.35
145.98
152.48
1,039,346
+4.43(+2.99%)
Jan 31, 2023
146.98
148.60
146.06
148.05
1,894,285
+2.33(+1.60%)
Jan 30, 2023
143.57
147.78
143.57
145.71
989,017
+2.37(+1.65%)
Jan 27, 2023
143.36
143.54
140.19
143.34
1,233,866
-0.17(-0.12%)
Jan 26, 2023
146.06
146.79
143.29
143.52
660,005
-1.45(-1.00%)
Jan 25, 2023
142.41
144.97
139.24
144.97
1,104,412
+1.79(+1.25%)
Jan 24, 2023
145.00
147.69
143.02
143.18
875,599
-1.31(-0.91%)
Jan 23, 2023
144.18
145.23
142.77
144.49
830,389
+1.10(+0.77%)
Jan 20, 2023
139.57
143.45
138.89
143.39
977,889
+4.10(+2.95%)
Jan 19, 2023
141.94
142.15
139.17
139.29
907,326
-3.61(-2.52%)
Jan 18, 2023
145.83
146.77
142.77
142.90
672,683
-2.17(-1.49%)
Jan 17, 2023
146.04
146.80
143.88
145.06
852,508
-1.77(-1.20%)
Jan 13, 2023
146.17
147.78
145.59
146.83
856,486
-1.13(-0.76%)
Jan 12, 2023
148.67
149.08
144.76
147.96
1,026,049
-1.06(-0.71%)
Jan 11, 2023
148.44
150.56
148.42
149.02
607,146
+1.27(+0.86%)
Jan 10, 2023
147.78
149.35
147.07
147.75
661,057
-0.28(-0.19%)
Jan 09, 2023
149.75
150.81
147.92
148.03
803,502
-1.71(-1.14%)
Jan 06, 2023
149.40
151.41
149.07
149.74
738,769
+0.84(+0.56%)
Jan 05, 2023
146.27
150.15
145.71
148.90
818,494
+1.23(+0.84%)
Jan 04, 2023
148.49
150.21
146.70
147.67
858,001
+0.34(+0.23%)
Jan 03, 2023
142.10
147.44
141.94
147.33
1,344,211
+4.38(+3.07%)
Dec 30, 2022
141.50
143.35
140.99
142.94
1,033,581
+0.70(+0.49%)
Dec 29, 2022
142.05
142.82
141.62
142.24
739,609
+0.98(+0.70%)
Dec 28, 2022
140.92
142.53
140.32
141.26
705,121
+0.27(+0.19%)
Dec 27, 2022
139.30
141.05
137.89
140.99
737,573
+1.69(+1.21%)
Dec 23, 2022
137.96
139.60
137.58
139.30
539,542
+1.17(+0.84%)
Dec 22, 2022
136.63
138.39
134.67
138.13
736,013
-0.20(-0.15%)
Dec 21, 2022
136.34
138.39
135.33
138.34
696,160
+2.83(+2.09%)
Dec 20, 2022
136.11
137.56
135.03
135.51
819,637
-1.48(-1.08%)
Dec 19, 2022
136.84
138.45
136.29
136.98
943,602
+0.72(+0.53%)
Dec 16, 2022
137.51
138.37
134.93
136.26
1,649,600
-2.98(-2.14%)
Dec 15, 2022
136.94
139.43
136.24
139.25
1,093,601
+1.23(+0.89%)
Dec 14, 2022
139.49
140.39
136.49
138.01
1,363,214
-2.14(-1.52%)
Dec 13, 2022
143.20
143.41
139.44
140.15
1,153,539
-0.24(-0.17%)
Dec 12, 2022
140.33
141.00
138.37
140.39
902,561
+0.03(+0.02%)
Dec 09, 2022
139.72
141.96
139.42
140.36
864,203
-0.66(-0.47%)
Dec 08, 2022
140.81
142.89
140.52
141.03
803,536
-0.06(-0.04%)
Dec 07, 2022
139.64
142.51
139.25
141.08
1,576,752
+1.08(+0.77%)
Dec 06, 2022
142.34
143.31
138.26
140.01
1,389,480
-2.72(-1.91%)
Dec 05, 2022
146.03
147.00
142.33
142.73
1,008,533
-4.49(-3.05%)
Dec 02, 2022
144.38
147.33
142.15
147.22
1,372,824
+1.66(+1.14%)
Dec 01, 2022
146.04
147.13
143.90
145.56
968,673
+0.30(+0.21%)
Nov 30, 2022
141.75
145.27
139.63
145.26
1,300,756
+2.94(+2.07%)
Nov 29, 2022
144.63
144.95
140.94
142.31
1,183,302
-2.59(-1.79%)
Nov 28, 2022
143.54
146.38
143.03
144.90
1,117,047
+0.60(+0.41%)
Nov 25, 2022
145.04
145.06
142.72
144.31
602,293
-0.53(-0.37%)
Nov 23, 2022
143.87
145.16
143.30
144.84
1,914,558
+0.96(+0.67%)
Nov 22, 2022
143.84
145.65
142.86
143.87
1,655,165
+1.26(+0.88%)
Nov 21, 2022
142.01
144.32
140.81
142.61
1,626,013
+0.71(+0.50%)
Nov 18, 2022
144.00
144.57
140.06
141.90
1,775,306
-0.78(-0.55%)
Nov 17, 2022
147.29
147.91
141.88
142.68
2,568,073
-7.63(-5.08%)
Nov 16, 2022
149.12
155.59
144.64
150.31
5,583,086
-26.65(-15.06%)
Nov 15, 2022
177.53
178.88
171.56
176.96
1,672,937
+0.15(+0.09%)
Nov 14, 2022
179.87
182.53
176.68
176.80
897,517
-2.51(-1.40%)
Nov 11, 2022
176.33
180.46
173.55
179.31
795,420
+2.75(+1.56%)
Nov 10, 2022
173.94
178.23
173.94
176.56
1,049,304
+7.87(+4.66%)
Nov 09, 2022
174.47
175.16
168.59
168.69
964,473
-7.01(-3.99%)
Nov 08, 2022
177.26
177.72
173.25
175.71
593,776
-0.43(-0.25%)
Nov 07, 2022
174.79
176.49
171.37
176.14
813,160
+1.94(+1.12%)
Nov 04, 2022
178.93
178.93
171.34
174.20
883,216
-3.05(-1.72%)
Nov 03, 2022
178.54
179.32
176.13
177.25
899,673
-2.55(-1.42%)
Nov 02, 2022
182.03
179.65
179.80
1,051,773
-2.30(-1.26%)
Nov 01, 2022
183.92
183.95
181.23
182.09
490,318
-0.62(-0.34%)
Oct 31, 2022
183.37
185.49
182.27
182.71
732,757
-0.72(-0.39%)
Oct 28, 2022
181.05
183.74
179.65
183.43
520,275
+2.49(+1.38%)
Oct 27, 2022
177.39
182.63
176.96
180.94
1,186,498
+6.03(+3.45%)
Oct 26, 2022
175.36
176.92
172.72
174.91
595,771
+0.39(+0.23%)
Oct 25, 2022
170.33
174.95
168.49
174.51
737,544
+4.60(+2.71%)
Oct 24, 2022
166.91
169.96
166.48
169.91
831,494
+5.08(+3.08%)
Oct 21, 2022
164.11
166.22
163.07
164.84
858,907
+1.02(+0.62%)
Oct 20, 2022
165.85
167.26
162.97
163.82
573,512
-0.93(-0.57%)
Oct 19, 2022
165.29
167.57
163.72
164.75
944,538
-3.35(-1.99%)
Oct 18, 2022
166.65
168.90
165.86
168.10
718,412
+4.69(+2.87%)
Oct 17, 2022
164.22
165.62
162.69
163.41
1,018,662
+1.24(+0.77%)
Oct 14, 2022
165.93
166.74
161.81
162.17
574,033
-2.90(-1.75%)
Oct 13, 2022
160.51
166.64
159.68
165.07
708,892
+2.17(+1.33%)
Oct 12, 2022
162.85
164.30
161.16
162.89
689,081
+0.44(+0.27%)
Oct 11, 2022
160.09
164.92
159.69
162.45
1,004,330
+2.51(+1.57%)
Oct 10, 2022
155.87
160.53
154.74
159.94
748,235
+4.74(+3.06%)
Oct 07, 2022
157.75
157.81
154.02
155.20
605,779
-3.68(-2.31%)
Oct 06, 2022
161.43
162.21
158.51
158.87
697,555
-2.41(-1.49%)
Oct 05, 2022
159.96
163.16
158.70
161.28
717,520
-0.18(-0.11%)
Oct 04, 2022
159.27
161.75
159.04
161.46
750,017
+4.29(+2.73%)
Oct 03, 2022
151.28
157.75
151.25
157.17
896,456
+6.76(+4.50%)
Sep 30, 2022
152.96
153.16
148.60
150.41
597,297
-3.19(-2.08%)
Sep 29, 2022
154.75
155.41
152.71
153.60
420,487
-3.52(-2.24%)
Sep 28, 2022
154.97
158.20
153.43
157.12
699,896
+3.86(+2.52%)
Sep 27, 2022
153.15
156.01
151.84
153.26
780,209
+1.57(+1.03%)
Sep 26, 2022
154.78
155.66
151.19
151.69
934,642
-2.71(-1.76%)
Sep 23, 2022
156.28
157.28
151.80
154.41
1,041,853
-3.47(-2.20%)
Sep 22, 2022
158.53
158.90
156.73
157.88
899,154
-1.34(-0.84%)
Sep 21, 2022
161.41
163.00
159.16
159.22
630,023
-0.36(-0.22%)
Sep 20, 2022
159.93
160.76
158.00
159.57
736,459
-2.22(-1.37%)
Sep 19, 2022
161.08
163.24
158.75
161.80
1,031,900
+1.33(+0.83%)
Sep 16, 2022
160.47
163.12
159.49
160.47
1,628,346
-0.79(-0.49%)
Sep 15, 2022
162.87
164.10
160.29
161.26
1,095,013
-0.88(-0.55%)
Sep 14, 2022
165.45
165.97
160.27
162.14
1,036,704
-2.66(-1.61%)
Sep 13, 2022
169.34
170.87
164.60
164.80
1,054,722
-8.26(-4.77%)
Sep 12, 2022
173.55
175.10
172.16
173.06
694,968
+0.80(+0.46%)
Sep 09, 2022
171.93
173.51
171.50
172.26
546,245
+0.34(+0.20%)
Sep 08, 2022
169.42
172.20
168.78
171.92
731,335
+1.90(+1.12%)
Sep 07, 2022
165.83
170.42
165.55
170.02
653,228
+4.73(+2.86%)
Sep 06, 2022
164.29
166.66
162.76
165.29
908,641
+1.53(+0.94%)
Sep 02, 2022
165.95
166.95
162.80
163.75
607,405
-0.40(-0.24%)
Sep 01, 2022
160.20
164.53
159.79
164.15
964,373
+3.35(+2.08%)
Aug 31, 2022
162.32
163.76
160.44
160.81
958,174
-1.75(-1.07%)
Aug 30, 2022
163.06
163.49
160.24
162.55
936,335
-0.07(-0.04%)
Aug 29, 2022
163.72
165.06
161.38
162.62
1,055,396
-2.91(-1.76%)
Aug 26, 2022
172.85
172.99
165.51
165.53
909,468
-7.06(-4.09%)
Aug 25, 2022
171.50
172.92
169.34
172.58
1,056,111
+1.03(+0.60%)
Aug 24, 2022
174.30
176.41
168.54
171.55
3,800,046
-18.25(-9.62%)
Aug 23, 2022
190.26
191.18
188.56
189.81
1,060,102
+0.54(+0.29%)
Aug 22, 2022
195.47
195.47
189.01
189.26
830,266
-8.14(-4.13%)
Aug 19, 2022
196.49
197.56
195.61
197.41
613,858
-0.45(-0.23%)
Aug 18, 2022
200.04
200.47
196.21
197.85
553,714
-2.37(-1.19%)
Aug 17, 2022
198.28
202.02
197.07
200.23
531,234
+0.36(+0.18%)
Aug 16, 2022
196.04
202.39
196.04
199.87
811,746
+4.07(+2.08%)
Aug 15, 2022
192.55
195.88
191.69
195.79
557,900
+2.67(+1.38%)
Aug 12, 2022
188.37
193.17
188.02
193.12
556,191
+4.87(+2.59%)
Aug 11, 2022
187.65
188.78
186.95
188.25
393,002
+2.60(+1.40%)
Aug 10, 2022
187.13
187.28
184.41
185.65
582,125
+2.78(+1.52%)
Aug 09, 2022
185.28
185.68
182.79
182.86
419,503
-2.40(-1.30%)
Aug 08, 2022
185.60
187.85
184.88
185.27
516,576
+0.83(+0.45%)
Aug 05, 2022
181.18
184.55
181.00
184.44
385,592
+1.77(+0.97%)
Aug 04, 2022
185.75
186.80
182.62
182.66
557,282
-3.54(-1.90%)
Aug 03, 2022
187.24
188.10
183.87
186.20
522,537
+0.24(+0.13%)
Aug 02, 2022
186.64
187.13
184.57
185.96
488,931
-0.93(-0.49%)
Aug 01, 2022
183.37
187.58
183.09
186.89
571,657
+2.26(+1.22%)
Jul 29, 2022
182.39
185.18
180.49
184.63
544,789
+2.47(+1.36%)
Jul 28, 2022
176.72
182.55
174.09
182.16
812,685
+4.88(+2.75%)
Jul 27, 2022
174.89
177.38
170.83
177.28
919,996
+2.90(+1.66%)
Jul 26, 2022
177.36
177.73
174.02
174.38
763,012
-6.45(-3.56%)
Jul 25, 2022
182.94
183.13
180.02
180.82
428,406
-1.53(-0.84%)
Jul 22, 2022
182.92
184.06
181.75
182.35
569,936
+1.34(+0.74%)
Jul 21, 2022
182.68
183.08
178.54
181.01
830,005
-2.70(-1.47%)
Jul 20, 2022
182.67
183.87
179.54
183.71
545,515
+1.92(+1.05%)
Jul 19, 2022
179.55
182.05
177.72
181.79
677,522
+5.13(+2.90%)
Jul 18, 2022
181.18
182.14
176.30
176.66
948,674
-3.28(-1.82%)
Jul 15, 2022
179.45
181.18
177.62
179.94
701,087
+2.57(+1.45%)
Jul 14, 2022
173.94
177.71
173.55
177.37
689,333
+0.64(+0.36%)
Jul 13, 2022
173.54
177.79
172.50
176.73
697,699
+1.43(+0.82%)
Jul 12, 2022
173.32
177.74
173.32
175.30
828,895
+1.99(+1.15%)
Jul 11, 2022
174.41
175.09
172.23
173.31
635,082
-1.10(-0.63%)
Jul 08, 2022
175.68
176.97
173.84
174.41
414,408
-1.04(-0.59%)
Jul 07, 2022
174.06
176.11
172.45
175.44
570,400
+2.12(+1.22%)
Jul 06, 2022
173.98
175.22
170.71
173.33
771,845
-0.52(-0.30%)
Jul 05, 2022
164.34
173.96
164.10
173.84
1,161,125
+8.27(+4.99%)
Jul 01, 2022
165.35
169.41
164.13
165.57
823,155
+0.52(+0.32%)
Jun 30, 2022
166.87
167.61
163.93
165.05
1,048,618
-3.46(-2.05%)
Jun 29, 2022
171.35
171.74
167.51
168.51
1,040,975
-1.94(-1.14%)
Jun 28, 2022
176.14
177.58
169.67
170.45
705,742
-4.65(-2.66%)
Jun 27, 2022
175.62
177.36
173.67
175.10
554,786
+0.50(+0.29%)
Jun 24, 2022
170.87
175.24
170.35
174.60
1,064,303
+4.26(+2.50%)
Jun 23, 2022
168.15
170.72
167.00
170.33
675,431
+3.78(+2.27%)
Jun 22, 2022
162.82
167.45
162.22
166.55
930,933
+2.79(+1.71%)
Jun 21, 2022
161.87
164.98
160.14
163.75
791,232
+3.74(+2.34%)
Jun 17, 2022
157.54
161.70
156.38
160.02
1,277,575
+2.25(+1.43%)
Jun 16, 2022
160.12
160.59
156.61
157.76
811,909
-5.09(-3.13%)
Jun 15, 2022
162.70
164.13
159.75
162.86
908,880
+0.76(+0.47%)
Jun 14, 2022
162.71
164.21
160.31
162.09
960,894
-0.67(-0.41%)
Jun 13, 2022
164.47
166.20
161.95
162.76
1,319,792
-6.84(-4.03%)
Jun 10, 2022
171.63
173.27
169.02
169.61
668,859
-4.94(-2.83%)
Jun 09, 2022
174.74
177.65
174.09
174.55
669,337
-0.44(-0.25%)
Jun 08, 2022
175.11
178.59
174.11
174.99
597,767
-1.63(-0.92%)
Jun 07, 2022
177.67
179.01
175.31
176.61
1,132,434
-3.69(-2.04%)
Jun 06, 2022
181.21
181.37
178.45
180.30
458,265
+0.01(+0.00%)
Jun 03, 2022
179.38
180.85
178.62
180.29
489,666
-0.34(-0.19%)
Jun 02, 2022
178.13
180.78
175.72
180.63
771,588
+3.24(+1.83%)
Jun 01, 2022
181.13
181.53
177.04
177.39
770,766
-2.08(-1.16%)
May 31, 2022
180.76
181.30
177.94
179.47
1,044,676
-3.02(-1.65%)
May 27, 2022
180.30
184.16
180.22
182.48
725,375
+2.03(+1.13%)
May 26, 2022
176.24
181.06
174.85
180.45
1,359,734
+5.28(+3.02%)
May 25, 2022
167.89
177.01
167.53
175.16
1,579,604
+4.80(+2.82%)
May 24, 2022
165.71
172.72
163.40
170.36
2,251,913
-2.84(-1.64%)
May 23, 2022
172.10
174.60
167.10
173.21
1,684,538
+1.28(+0.74%)
May 20, 2022
186.73
186.73
167.04
171.93
2,029,750
-13.40(-7.23%)
May 19, 2022
183.95
188.95
181.17
185.34
723,276
+0.54(+0.29%)
May 18, 2022
201.21
201.21
181.88
184.80
1,478,957
-19.62(-9.60%)
May 17, 2022
203.66
205.45
200.22
204.42
746,293
+2.43(+1.20%)
May 16, 2022
199.04
203.94
197.17
201.99
572,494
+2.34(+1.17%)
May 13, 2022
197.45
203.92
197.37
199.65
627,491
+2.18(+1.11%)
May 12, 2022
190.06
198.08
189.55
197.46
1,112,671
+7.40(+3.89%)
May 11, 2022
191.37
194.06
188.75
190.06
548,713
-1.73(-0.90%)
May 10, 2022
193.58
194.03
188.48
191.79
784,701
+0.25(+0.13%)
May 09, 2022
189.65
194.18
187.34
191.55
522,118
-0.21(-0.11%)
May 06, 2022
189.29
192.70
185.91
191.75
840,690
+1.45(+0.76%)
May 05, 2022
195.52
196.13
187.75
190.31
798,673
-5.96(-3.03%)
May 04, 2022
189.95
196.57
187.16
196.26
965,429
+7.29(+3.86%)
May 03, 2022
189.69
190.78
185.61
188.97
903,457
-0.54(-0.28%)
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
.