Advertisement
Advertisement
U.S. Markets closed
S&P Futures
4,015.75 +14.25 (+0.36%) Dow Futures
32,683.00 +95.00 (+0.29%) Nasdaq Futures
12,775.75 +43.25 (+0.34%) Russell 2000 Futures
1,773.50 +8.70 (+0.49%) Crude Oil
73.75 +0.55 (+0.75%) Gold
1,969.10 -4.40 (-0.22%)
R-co Valor C USD (0P00015ENI)
Other OTC - Other OTC Delayed Price. Currency in USD
Follow
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Mar 28, 2022 - Mar 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 28, 2023 | - | - | - | - | - | - |
| Mar 27, 2023 | 1,590.97 | 1,590.97 | 1,590.97 | 1,590.97 | 1,590.97 | - |
| Mar 24, 2023 | 1,588.73 | 1,588.73 | 1,588.73 | 1,588.73 | 1,588.73 | - |
| Mar 23, 2023 | 1,605.32 | 1,605.32 | 1,605.32 | 1,605.32 | 1,605.32 | - |
| Mar 22, 2023 | 1,593.62 | 1,593.62 | 1,593.62 | 1,593.62 | 1,593.62 | - |
| Mar 21, 2023 | 1,604.34 | 1,604.34 | 1,604.34 | 1,604.34 | 1,604.34 | - |
| Mar 20, 2023 | 1,578.22 | 1,578.22 | 1,578.22 | 1,578.22 | 1,578.22 | - |
| Mar 17, 2023 | 1,571.55 | 1,571.55 | 1,571.55 | 1,571.55 | 1,571.55 | - |
| Mar 16, 2023 | 1,577.90 | 1,577.90 | 1,577.90 | 1,577.90 | 1,577.90 | - |
| Mar 15, 2023 | 1,558.78 | 1,558.78 | 1,558.78 | 1,558.78 | 1,558.78 | - |
| Mar 14, 2023 | 1,597.51 | 1,597.51 | 1,597.51 | 1,597.51 | 1,597.51 | - |
| Mar 13, 2023 | 1,575.49 | 1,575.49 | 1,575.49 | 1,575.49 | 1,575.49 | - |
| Mar 10, 2023 | 1,576.41 | 1,576.41 | 1,576.41 | 1,576.41 | 1,576.41 | - |
| Mar 09, 2023 | 1,592.84 | 1,592.84 | 1,592.84 | 1,592.84 | 1,592.84 | - |
| Mar 08, 2023 | 1,629.13 | 1,629.13 | 1,629.13 | 1,629.13 | 1,629.13 | - |
| Mar 07, 2023 | 1,643.62 | 1,643.62 | 1,643.62 | 1,643.62 | 1,643.62 | - |
| Mar 06, 2023 | 1,662.28 | 1,662.28 | 1,662.28 | 1,662.28 | 1,662.28 | - |
| Mar 03, 2023 | 1,673.22 | 1,673.22 | 1,673.22 | 1,673.22 | 1,673.22 | - |
| Mar 02, 2023 | 1,651.09 | 1,651.09 | 1,651.09 | 1,651.09 | 1,651.09 | - |
| Mar 01, 2023 | 1,653.15 | 1,653.15 | 1,653.15 | 1,653.15 | 1,653.15 | - |
| Feb 28, 2023 | 1,629.61 | 1,629.61 | 1,629.61 | 1,629.61 | 1,629.61 | - |
| Feb 27, 2023 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | - |
| Feb 24, 2023 | 1,614.92 | 1,614.92 | 1,614.92 | 1,614.92 | 1,614.92 | - |
| Feb 23, 2023 | 1,638.95 | 1,638.95 | 1,638.95 | 1,638.95 | 1,638.95 | - |
| Feb 22, 2023 | 1,643.18 | 1,643.18 | 1,643.18 | 1,643.18 | 1,643.18 | - |
| Feb 21, 2023 | 1,650.33 | 1,650.33 | 1,650.33 | 1,650.33 | 1,650.33 | - |
| Feb 17, 2023 | 1,668.16 | 1,668.16 | 1,668.16 | 1,668.16 | 1,668.16 | - |
| Feb 16, 2023 | 1,688.89 | 1,688.89 | 1,688.89 | 1,688.89 | 1,688.89 | - |
| Feb 15, 2023 | 1,682.91 | 1,682.91 | 1,682.91 | 1,682.91 | 1,682.91 | - |
| Feb 14, 2023 | 1,680.28 | 1,680.28 | 1,680.28 | 1,680.28 | 1,680.28 | - |
| Feb 13, 2023 | 1,674.67 | 1,674.67 | 1,674.67 | 1,674.67 | 1,674.67 | - |
| Feb 10, 2023 | 1,662.47 | 1,662.47 | 1,662.47 | 1,662.47 | 1,662.47 | - |
| Feb 09, 2023 | 1,688.59 | 1,688.59 | 1,688.59 | 1,688.59 | 1,688.59 | - |
| Feb 08, 2023 | 1,690.98 | 1,690.98 | 1,690.98 | 1,690.98 | 1,690.98 | - |
| Feb 07, 2023 | 1,694.89 | 1,694.89 | 1,694.89 | 1,694.89 | 1,694.89 | - |
| Feb 06, 2023 | 1,688.37 | 1,688.37 | 1,688.37 | 1,688.37 | 1,688.37 | - |
| Feb 03, 2023 | 1,712.90 | 1,712.90 | 1,712.90 | 1,712.90 | 1,712.90 | - |
| Feb 02, 2023 | 1,732.29 | 1,732.29 | 1,732.29 | 1,732.29 | 1,732.29 | - |
| Feb 01, 2023 | 1,713.06 | 1,713.06 | 1,713.06 | 1,713.06 | 1,713.06 | - |
| Jan 31, 2023 | 1,690.81 | 1,690.81 | 1,690.81 | 1,690.81 | 1,690.81 | - |
| Jan 30, 2023 | 1,684.39 | 1,684.39 | 1,684.39 | 1,684.39 | 1,684.39 | - |
| Jan 27, 2023 | 1,712.83 | 1,712.83 | 1,712.83 | 1,712.83 | 1,712.83 | - |
| Jan 26, 2023 | 1,713.24 | 1,713.24 | 1,713.24 | 1,713.24 | 1,713.24 | - |
| Jan 25, 2023 | 1,694.22 | 1,694.22 | 1,694.22 | 1,694.22 | 1,694.22 | - |
| Jan 24, 2023 | 1,688.60 | 1,688.60 | 1,688.60 | 1,688.60 | 1,688.60 | - |
| Jan 23, 2023 | 1,688.29 | 1,688.29 | 1,688.29 | 1,688.29 | 1,688.29 | - |
| Jan 20, 2023 | 1,675.65 | 1,675.65 | 1,675.65 | 1,675.65 | 1,675.65 | - |
| Jan 19, 2023 | 1,648.24 | 1,648.24 | 1,648.24 | 1,648.24 | 1,648.24 | - |
| Jan 18, 2023 | 1,653.26 | 1,653.26 | 1,653.26 | 1,653.26 | 1,653.26 | - |
| Jan 17, 2023 | 1,651.66 | 1,651.66 | 1,651.66 | 1,651.66 | 1,651.66 | - |
| Jan 13, 2023 | 1,658.02 | 1,658.02 | 1,658.02 | 1,658.02 | 1,658.02 | - |
| Jan 12, 2023 | 1,638.94 | 1,638.94 | 1,638.94 | 1,638.94 | 1,638.94 | - |
| Jan 11, 2023 | 1,625.16 | 1,625.16 | 1,625.16 | 1,625.16 | 1,625.16 | - |
| Jan 10, 2023 | 1,614.23 | 1,614.23 | 1,614.23 | 1,614.23 | 1,614.23 | - |
| Jan 09, 2023 | 1,604.53 | 1,604.53 | 1,604.53 | 1,604.53 | 1,604.53 | - |
| Jan 06, 2023 | 1,584.08 | 1,584.08 | 1,584.08 | 1,584.08 | 1,584.08 | - |
| Jan 05, 2023 | 1,568.50 | 1,568.50 | 1,568.50 | 1,568.50 | 1,568.50 | - |
| Jan 04, 2023 | 1,566.96 | 1,566.96 | 1,566.96 | 1,566.96 | 1,566.96 | - |
| Jan 03, 2023 | 1,525.40 | 1,525.40 | 1,525.40 | 1,525.40 | 1,525.40 | - |
| Dec 30, 2022 | 1,514.25 | 1,514.25 | 1,514.25 | 1,514.25 | 1,514.25 | - |
| Dec 29, 2022 | 1,520.02 | 1,520.02 | 1,520.02 | 1,520.02 | 1,520.02 | - |
| Dec 28, 2022 | 1,505.87 | 1,505.87 | 1,505.87 | 1,505.87 | 1,505.87 | - |
| Dec 27, 2022 | 1,513.65 | 1,513.65 | 1,513.65 | 1,513.65 | 1,513.65 | - |
| Dec 23, 2022 | 1,509.95 | 1,509.95 | 1,509.95 | 1,509.95 | 1,509.95 | - |
| Dec 22, 2022 | 1,510.94 | 1,510.94 | 1,510.94 | 1,510.94 | 1,510.94 | - |
| Dec 21, 2022 | 1,521.72 | 1,521.72 | 1,521.72 | 1,521.72 | 1,521.72 | - |
| Dec 20, 2022 | 1,495.89 | 1,495.89 | 1,495.89 | 1,495.89 | 1,495.89 | - |
| Dec 19, 2022 | 1,503.20 | 1,503.20 | 1,503.20 | 1,503.20 | 1,503.20 | - |
| Dec 16, 2022 | 1,512.36 | 1,512.36 | 1,512.36 | 1,512.36 | 1,512.36 | - |
| Dec 15, 2022 | 1,516.80 | 1,516.80 | 1,516.80 | 1,516.80 | 1,516.80 | - |
| Dec 14, 2022 | 1,556.20 | 1,556.20 | 1,556.20 | 1,556.20 | 1,556.20 | - |
| Dec 13, 2022 | 1,549.86 | 1,549.86 | 1,549.86 | 1,549.86 | 1,549.86 | - |
| Dec 12, 2022 | 1,534.15 | 1,534.15 | 1,534.15 | 1,534.15 | 1,534.15 | - |
| Dec 09, 2022 | 1,534.93 | 1,534.93 | 1,534.93 | 1,534.93 | 1,534.93 | - |
| Dec 08, 2022 | 1,524.98 | 1,524.98 | 1,524.98 | 1,524.98 | 1,524.98 | - |
| Dec 07, 2022 | 1,503.10 | 1,503.10 | 1,503.10 | 1,503.10 | 1,503.10 | - |
| Dec 06, 2022 | 1,517.14 | 1,517.14 | 1,517.14 | 1,517.14 | 1,517.14 | - |
| Dec 05, 2022 | 1,537.66 | 1,537.66 | 1,537.66 | 1,537.66 | 1,537.66 | - |
| Dec 02, 2022 | 1,540.75 | 1,540.75 | 1,540.75 | 1,540.75 | 1,540.75 | - |
| Dec 01, 2022 | 1,529.75 | 1,529.75 | 1,529.75 | 1,529.75 | 1,529.75 | - |
| Nov 30, 2022 | 1,514.17 | 1,514.17 | 1,514.17 | 1,514.17 | 1,514.17 | - |
| Nov 29, 2022 | 1,478.66 | 1,478.66 | 1,478.66 | 1,478.66 | 1,478.66 | - |
| Nov 28, 2022 | 1,464.85 | 1,464.85 | 1,464.85 | 1,464.85 | 1,464.85 | - |
| Nov 25, 2022 | 1,476.93 | 1,476.93 | 1,476.93 | 1,476.93 | 1,476.93 | - |
| Nov 23, 2022 | 1,474.35 | 1,474.35 | 1,474.35 | 1,474.35 | 1,474.35 | - |
| Nov 22, 2022 | 1,460.77 | 1,460.77 | 1,460.77 | 1,460.77 | 1,460.77 | - |
| Nov 21, 2022 | 1,455.12 | 1,455.12 | 1,455.12 | 1,455.12 | 1,455.12 | - |
| Nov 18, 2022 | 1,471.17 | 1,471.17 | 1,471.17 | 1,471.17 | 1,471.17 | - |
| Nov 17, 2022 | 1,463.98 | 1,463.98 | 1,463.98 | 1,463.98 | 1,463.98 | - |
| Nov 16, 2022 | 1,483.12 | 1,483.12 | 1,483.12 | 1,483.12 | 1,483.12 | - |
| Nov 15, 2022 | 1,499.27 | 1,499.27 | 1,499.27 | 1,499.27 | 1,499.27 | - |
| Nov 14, 2022 | 1,469.52 | 1,469.52 | 1,469.52 | 1,469.52 | 1,469.52 | - |
| Nov 11, 2022 | - | - | - | - | - | - |
| Nov 10, 2022 | 1,415.79 | 1,415.79 | 1,415.79 | 1,415.79 | 1,415.79 | - |
| Nov 09, 2022 | 1,378.05 | 1,378.05 | 1,378.05 | 1,378.05 | 1,378.05 | - |
| Nov 08, 2022 | 1,399.15 | 1,399.15 | 1,399.15 | 1,399.15 | 1,399.15 | - |
| Nov 07, 2022 | 1,391.75 | 1,391.75 | 1,391.75 | 1,391.75 | 1,391.75 | - |
| Nov 04, 2022 | 1,379.19 | 1,379.19 | 1,379.19 | 1,379.19 | 1,379.19 | - |
| Nov 03, 2022 | 1,332.75 | 1,332.75 | 1,332.75 | 1,332.75 | 1,332.75 | - |
| Nov 02, 2022 | 1,350.33 | 1,350.33 | 1,350.33 | 1,350.33 | 1,350.33 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
