U.S. Markets close in 1 hr 32 mins
DateOpenHighLowCloseAdj Close*Volume
May 22, 201769.9869.9869.6769.7069.70-
May 19, 201769.2669.9369.2669.7269.72290
May 18, 201769.6669.8069.6669.8069.80150
May 17, 201769.7270.2969.7270.1370.13-
May 16, 201772.0172.7170.4670.5670.5660
May 15, 201772.6073.3372.3373.2573.2586
May 12, 201772.9673.0772.6473.0773.07-
May 11, 201772.9073.7972.6073.0273.02440
May 10, 201772.9073.7972.7073.1973.19100
May 09, 201772.6073.1772.6072.9172.91-
May 08, 201771.7572.7071.7572.7072.70-
May 05, 201770.6271.9470.6271.9471.94-
May 04, 201772.6672.6971.2771.2771.27-
May 03, 201771.9072.7171.9072.3972.39280
May 02, 201772.9473.6072.2072.2072.2015
Apr 28, 201771.3673.4671.2472.9472.94-
Apr 27, 201771.5471.7270.5571.4271.42-
Apr 26, 201770.9072.0070.9072.0072.00-
Apr 25, 201771.2471.2470.8570.9370.93-
Apr 24, 201770.8071.3870.5671.3171.31-
Apr 21, 201770.5471.2570.2571.2571.25-
Apr 20, 201770.0870.7670.0170.7670.76-
Apr 19, 201770.4070.9970.4070.6270.62-
Apr 18, 201772.4272.5870.8070.8070.80265
Apr 13, 201772.3073.0572.3072.4272.42-
Apr 12, 201773.2573.4672.9172.9472.94-
Apr 11, 201773.2674.0973.1273.1273.12100
Apr 10, 201772.9773.9272.6273.7273.726
Apr 07, 201771.4172.4071.4172.4072.40-
Apr 06, 201772.2872.7072.2872.4472.44-
Apr 05, 201773.1173.8372.9673.6373.6315
Apr 04, 201772.9773.4672.8273.2473.24250
Apr 03, 201773.6873.9673.6273.6273.62200
Mar 31, 201773.0673.8073.0673.7573.75-
Mar 30, 201772.7772.8672.4172.7472.74-
Mar 29, 201772.0472.5171.6872.5172.5125
Mar 28, 201771.1771.7070.9471.5571.55150
Mar 27, 201770.2371.3770.2271.3771.37-
Mar 24, 201772.7272.7271.9271.9271.9230
Mar 23, 201772.8873.2072.7173.0873.08300
Mar 22, 201771.9572.5871.9572.3872.38-
Mar 21, 201773.5873.5872.7372.7672.76-
Mar 20, 201774.6074.6073.7673.8373.833
Mar 17, 201773.6174.3873.4974.2274.22320
Mar 16, 201774.6374.6373.9574.1274.12-
Mar 15, 201773.5574.6173.5574.5174.51200
Mar 14, 201773.8974.0673.5073.5073.50-
Mar 13, 201773.4174.2873.4174.2174.21-
Mar 10, 201772.2573.2872.1173.2873.28-
Mar 09, 201773.2373.2372.3572.3572.35-
Mar 08, 201772.7273.9872.7273.3773.37250
Mar 07, 201773.9374.8773.5273.5273.52140
Mar 06, 201774.1074.2673.8674.2174.21389
Mar 03, 201773.7074.6973.7074.6974.6950
Mar 02, 201774.7674.7674.7574.7574.7545
Mar 01, 201773.8674.9273.8674.9074.907
Feb 28, 201773.7874.5073.5273.6473.64140
Feb 27, 201773.7274.2473.5574.2474.24-
Feb 24, 201773.9074.0073.5173.5173.51-
Feb 23, 201773.6574.6073.6574.2674.2610
Feb 22, 201774.8775.1674.1174.1174.1192
Feb 21, 201773.8074.7873.8074.7874.78-
Feb 20, 201774.1874.1873.6673.6873.68-
Feb 17, 201773.3874.2373.3873.9173.91-
Feb 16, 201775.2075.5173.7973.7973.79230
Feb 16, 20170.63 Dividend
Feb 15, 201775.1375.7475.1375.3375.3320
Feb 14, 201775.1375.1775.1175.1175.11-
Feb 13, 201775.2775.2975.0175.2975.29134
Feb 10, 201773.9674.8673.9674.8674.861,200
Feb 09, 201773.6574.4273.5474.1174.11-
Feb 08, 201773.1473.1773.0173.0673.06-
Feb 07, 201773.6274.0172.9473.0773.07-
Feb 06, 201774.0574.4174.0474.3874.38-
Feb 03, 201775.0775.3573.5874.5074.5065
Feb 02, 201774.3775.1474.3775.1075.10-
Feb 01, 201775.3676.0975.3475.3475.3460
Jan 31, 201776.3576.5074.9975.8375.83375
Jan 30, 201776.3877.1976.2476.2476.24320
Jan 27, 201778.6778.6777.3477.3477.34-
Jan 26, 201778.7178.9478.7178.9478.94-
Jan 25, 201778.1178.8578.1178.8578.85-
Jan 24, 201776.2278.4076.2278.4078.40-
Jan 23, 201776.9477.5176.5477.2177.21-
Jan 20, 201777.2478.2477.2477.4177.41-
Jan 19, 201778.7079.2977.8077.8077.80212
Jan 18, 201777.9978.8377.9978.8378.83150
Jan 17, 201777.3878.2577.3377.9077.90200
Jan 16, 201778.1778.4378.1778.3078.30-
Jan 13, 201779.1279.1578.2878.2878.28100
Jan 12, 201779.4979.7778.7579.4479.4442
Jan 11, 201778.6381.0278.6380.4180.4119
Jan 10, 201778.9280.0978.8579.2079.20530
Jan 09, 201780.6180.6779.3979.3979.39-
Jan 06, 201781.3781.7281.1281.1281.12-
Jan 05, 201782.3183.3081.3681.3681.36425
Jan 04, 201783.0283.9483.0283.2883.2861
Jan 03, 201782.2584.0982.2584.0984.09-
Jan 02, 201781.8582.5281.8582.2082.20-
Dec 30, 201682.0182.1581.6582.0382.03-
*Close price adjusted for dividends and splits.
Loading more data...