U.S. Markets open in 3 hrs 48 mins
S&P Futures
2,503.75-1.50(-0.06%)Dow Futures
22,363.00-13.00(-0.06%)
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 20, 2017 | 157.90 | 158.26 | 153.83 | 156.07 | 156.07 | 51,958,700 |
| Sep 19, 2017 | 159.51 | 159.77 | 158.44 | 158.73 | 158.73 | 20,810,600 |
| Sep 18, 2017 | 160.11 | 160.50 | 158.00 | 158.67 | 158.67 | 28,269,400 |
| Sep 15, 2017 | 158.47 | 160.97 | 158.00 | 159.88 | 159.88 | 49,114,600 |
| Sep 14, 2017 | 158.99 | 159.40 | 158.09 | 158.28 | 158.28 | 23,760,700 |
| Sep 13, 2017 | 159.87 | 159.96 | 157.91 | 159.65 | 159.65 | 44,907,400 |
| Sep 12, 2017 | 162.61 | 163.96 | 158.77 | 160.86 | 160.86 | 71,714,000 |
| Sep 11, 2017 | 160.50 | 162.05 | 159.89 | 161.50 | 161.50 | 31,580,800 |
| Sep 08, 2017 | 160.86 | 161.15 | 158.53 | 158.63 | 158.63 | 28,352,600 |
| Sep 07, 2017 | 162.09 | 162.24 | 160.36 | 161.26 | 161.26 | 21,928,500 |
| Sep 06, 2017 | 162.71 | 162.99 | 160.52 | 161.91 | 161.91 | 21,651,700 |
| Sep 05, 2017 | 163.75 | 164.25 | 160.56 | 162.08 | 162.08 | 29,468,500 |
| Sep 01, 2017 | 164.80 | 164.94 | 163.63 | 164.05 | 164.05 | 16,591,100 |
| Aug 31, 2017 | 163.64 | 164.52 | 163.48 | 164.00 | 164.00 | 26,785,100 |
| Aug 30, 2017 | 163.80 | 163.89 | 162.61 | 163.35 | 163.35 | 27,269,600 |
| Aug 29, 2017 | 160.10 | 163.12 | 160.00 | 162.91 | 162.91 | 29,516,900 |
| Aug 28, 2017 | 160.14 | 162.00 | 159.93 | 161.47 | 161.47 | 25,966,000 |
| Aug 25, 2017 | 159.65 | 160.56 | 159.27 | 159.86 | 159.86 | 25,480,100 |
| Aug 24, 2017 | 160.43 | 160.74 | 158.55 | 159.27 | 159.27 | 19,818,900 |
| Aug 23, 2017 | 159.07 | 160.47 | 158.88 | 159.98 | 159.98 | 19,399,100 |
| Aug 22, 2017 | 158.23 | 160.00 | 158.02 | 159.78 | 159.78 | 21,604,600 |
| Aug 21, 2017 | 157.50 | 157.89 | 155.11 | 157.21 | 157.21 | 26,368,500 |
| Aug 18, 2017 | 157.86 | 159.50 | 156.72 | 157.50 | 157.50 | 27,428,100 |
| Aug 17, 2017 | 160.52 | 160.71 | 157.84 | 157.86 | 157.86 | 27,940,600 |
| Aug 16, 2017 | 161.94 | 162.51 | 160.15 | 160.95 | 160.95 | 27,671,600 |
| Aug 15, 2017 | 160.66 | 162.20 | 160.14 | 161.60 | 161.60 | 29,465,500 |
| Aug 14, 2017 | 159.32 | 160.21 | 158.75 | 159.85 | 159.85 | 22,028,200 |
| Aug 11, 2017 | 156.60 | 158.57 | 156.07 | 157.48 | 157.48 | 26,257,100 |
| Aug 10, 2017 | 159.90 | 160.00 | 154.63 | 155.32 | 155.32 | 40,804,300 |
| Aug 10, 2017 | 0.63 Dividend | |||||
| Aug 09, 2017 | 159.26 | 161.27 | 159.11 | 161.06 | 160.43 | 26,131,500 |
| Aug 08, 2017 | 158.60 | 161.83 | 158.27 | 160.08 | 159.45 | 36,205,900 |
| Aug 07, 2017 | 157.06 | 158.92 | 156.67 | 158.81 | 158.19 | 21,870,300 |
| Aug 04, 2017 | 156.07 | 157.40 | 155.69 | 156.39 | 155.78 | 20,559,900 |
| Aug 03, 2017 | 157.05 | 157.21 | 155.02 | 155.57 | 154.96 | 27,097,300 |
| Aug 02, 2017 | 159.28 | 159.75 | 156.16 | 157.14 | 156.53 | 69,936,800 |
| Aug 01, 2017 | 149.10 | 150.22 | 148.41 | 150.05 | 149.46 | 35,368,600 |
| Jul 31, 2017 | 149.90 | 150.33 | 148.13 | 148.73 | 148.15 | 19,845,900 |
| Jul 28, 2017 | 149.89 | 150.23 | 149.19 | 149.50 | 148.92 | 17,213,700 |
| Jul 27, 2017 | 153.75 | 153.99 | 147.30 | 150.56 | 149.97 | 32,476,300 |
| Jul 26, 2017 | 153.35 | 153.93 | 153.06 | 153.46 | 152.86 | 15,781,000 |
| Jul 25, 2017 | 151.80 | 153.84 | 151.80 | 152.74 | 152.14 | 18,853,900 |
| Jul 24, 2017 | 150.58 | 152.44 | 149.90 | 152.09 | 151.50 | 21,493,200 |
| Jul 21, 2017 | 149.99 | 150.44 | 148.88 | 150.27 | 149.68 | 26,252,600 |
| Jul 20, 2017 | 151.50 | 151.74 | 150.19 | 150.34 | 149.75 | 17,243,700 |
| Jul 19, 2017 | 150.48 | 151.42 | 149.95 | 151.02 | 150.43 | 20,923,000 |
| Jul 18, 2017 | 149.20 | 150.13 | 148.67 | 150.08 | 149.49 | 17,868,800 |
| Jul 17, 2017 | 148.82 | 150.90 | 148.57 | 149.56 | 148.97 | 23,793,500 |
| Jul 14, 2017 | 147.97 | 149.33 | 147.33 | 149.04 | 148.46 | 20,132,100 |
| Jul 13, 2017 | 145.50 | 148.49 | 145.44 | 147.77 | 147.19 | 25,199,400 |
| Jul 12, 2017 | 145.87 | 146.18 | 144.82 | 145.74 | 145.17 | 24,884,500 |
| Jul 11, 2017 | 144.73 | 145.85 | 144.38 | 145.53 | 144.96 | 19,781,800 |
| Jul 10, 2017 | 144.11 | 145.95 | 143.37 | 145.06 | 144.49 | 21,090,600 |
| Jul 07, 2017 | 142.90 | 144.75 | 142.90 | 144.18 | 143.62 | 19,201,700 |
| Jul 06, 2017 | 143.02 | 143.50 | 142.41 | 142.73 | 142.17 | 23,510,000 |
| Jul 05, 2017 | 143.69 | 144.79 | 142.72 | 144.09 | 143.53 | 21,569,600 |
| Jul 03, 2017 | 144.88 | 145.30 | 143.10 | 143.50 | 142.94 | 14,277,800 |
| Jun 30, 2017 | 144.45 | 144.96 | 143.78 | 144.02 | 143.46 | 23,024,100 |
| Jun 29, 2017 | 144.71 | 145.13 | 142.28 | 143.68 | 143.12 | 31,499,400 |
| Jun 28, 2017 | 144.49 | 146.11 | 143.16 | 145.83 | 145.26 | 22,082,400 |
| Jun 27, 2017 | 145.01 | 146.16 | 143.62 | 143.73 | 143.17 | 24,761,900 |
| Jun 26, 2017 | 147.17 | 148.28 | 145.38 | 145.82 | 145.25 | 25,692,400 |
| Jun 23, 2017 | 145.13 | 147.16 | 145.11 | 146.28 | 145.71 | 35,439,400 |
| Jun 22, 2017 | 145.77 | 146.70 | 145.12 | 145.63 | 145.06 | 19,106,300 |
| Jun 21, 2017 | 145.52 | 146.07 | 144.61 | 145.87 | 145.30 | 21,265,800 |
| Jun 20, 2017 | 146.87 | 146.87 | 144.94 | 145.01 | 144.44 | 24,900,100 |
| Jun 19, 2017 | 143.66 | 146.74 | 143.66 | 146.34 | 145.77 | 32,541,400 |
| Jun 16, 2017 | 143.78 | 144.50 | 142.20 | 142.27 | 141.71 | 50,361,100 |
| Jun 15, 2017 | 143.32 | 144.48 | 142.21 | 144.29 | 143.73 | 32,165,400 |
| Jun 14, 2017 | 147.50 | 147.50 | 143.84 | 145.16 | 144.59 | 31,531,200 |
| Jun 13, 2017 | 147.16 | 147.45 | 145.15 | 146.59 | 146.02 | 34,165,400 |
| Jun 12, 2017 | 145.74 | 146.09 | 142.51 | 145.42 | 144.85 | 72,307,300 |
| Jun 09, 2017 | 155.19 | 155.19 | 146.02 | 148.98 | 148.40 | 64,882,700 |
| Jun 08, 2017 | 155.25 | 155.54 | 154.40 | 154.99 | 154.38 | 21,250,800 |
| Jun 07, 2017 | 155.02 | 155.98 | 154.48 | 155.37 | 154.76 | 21,069,600 |
| Jun 06, 2017 | 153.90 | 155.81 | 153.78 | 154.45 | 153.85 | 26,624,900 |
| Jun 05, 2017 | 154.34 | 154.45 | 153.46 | 153.93 | 153.33 | 25,331,700 |
| Jun 02, 2017 | 153.58 | 155.45 | 152.89 | 155.45 | 154.84 | 27,770,700 |
| Jun 01, 2017 | 153.17 | 153.33 | 152.22 | 153.18 | 152.58 | 16,404,100 |
| May 31, 2017 | 153.97 | 154.17 | 152.38 | 152.76 | 152.16 | 24,451,200 |
| May 30, 2017 | 153.42 | 154.43 | 153.33 | 153.67 | 153.07 | 20,126,900 |
| May 26, 2017 | 154.00 | 154.24 | 153.31 | 153.61 | 153.01 | 21,701,100 |
| May 25, 2017 | 153.73 | 154.35 | 153.03 | 153.87 | 153.27 | 19,235,600 |
| May 24, 2017 | 153.84 | 154.17 | 152.67 | 153.34 | 152.74 | 19,178,000 |
| May 23, 2017 | 154.90 | 154.90 | 153.31 | 153.80 | 153.20 | 19,918,900 |
| May 22, 2017 | 154.00 | 154.58 | 152.91 | 153.99 | 153.39 | 22,966,400 |
| May 19, 2017 | 153.38 | 153.98 | 152.63 | 153.06 | 152.46 | 26,960,800 |
| May 18, 2017 | 151.27 | 153.34 | 151.13 | 152.54 | 151.94 | 33,568,200 |
| May 17, 2017 | 153.60 | 154.57 | 149.71 | 150.25 | 149.66 | 50,767,700 |
| May 16, 2017 | 155.94 | 156.06 | 154.72 | 155.47 | 154.86 | 20,048,500 |
| May 15, 2017 | 156.01 | 156.65 | 155.05 | 155.70 | 155.09 | 26,009,700 |
| May 12, 2017 | 154.70 | 156.42 | 154.67 | 156.10 | 155.49 | 32,527,000 |
| May 11, 2017 | 152.45 | 154.07 | 152.31 | 153.95 | 153.35 | 27,255,100 |
| May 11, 2017 | 0.63 Dividend | |||||
| May 10, 2017 | 153.63 | 153.94 | 152.11 | 153.26 | 152.03 | 25,805,700 |
| May 09, 2017 | 153.87 | 154.88 | 153.45 | 153.99 | 152.76 | 39,130,400 |
| May 08, 2017 | 149.03 | 153.70 | 149.03 | 153.01 | 151.78 | 48,752,400 |
| May 05, 2017 | 146.76 | 148.98 | 146.76 | 148.96 | 147.77 | 27,327,700 |
| May 04, 2017 | 146.52 | 147.14 | 145.81 | 146.53 | 145.36 | 23,371,900 |
| May 03, 2017 | 145.59 | 147.49 | 144.27 | 147.06 | 145.88 | 45,697,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
