U.S. Markets open in 1 hr 26 mins
S&P Futures
2,424.00
+3.50 (+0.14%)Dow Futures
21,312.00
+21.00 (+0.10%)
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close | Adj Close* | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2017 | 145.01 | 146.16 | 143.62 | 143.73 | 143.73 | 24,547,000 |
| Jun 26, 2017 | 147.17 | 148.28 | 145.38 | 145.82 | 145.82 | 25,692,400 |
| Jun 23, 2017 | 145.13 | 147.16 | 145.11 | 146.28 | 146.28 | 35,439,400 |
| Jun 22, 2017 | 145.77 | 146.70 | 145.12 | 145.63 | 145.63 | 19,106,300 |
| Jun 21, 2017 | 145.52 | 146.07 | 144.61 | 145.87 | 145.87 | 21,265,800 |
| Jun 20, 2017 | 146.87 | 146.87 | 144.94 | 145.01 | 145.01 | 24,900,100 |
| Jun 19, 2017 | 143.66 | 146.74 | 143.66 | 146.34 | 146.34 | 32,541,400 |
| Jun 16, 2017 | 143.78 | 144.50 | 142.20 | 142.27 | 142.27 | 50,361,100 |
| Jun 15, 2017 | 143.32 | 144.48 | 142.21 | 144.29 | 144.29 | 32,165,400 |
| Jun 14, 2017 | 147.50 | 147.50 | 143.84 | 145.16 | 145.16 | 31,531,200 |
| Jun 13, 2017 | 147.16 | 147.45 | 145.15 | 146.59 | 146.59 | 34,165,400 |
| Jun 12, 2017 | 145.74 | 146.09 | 142.51 | 145.42 | 145.42 | 72,307,300 |
| Jun 09, 2017 | 155.19 | 155.19 | 146.02 | 148.98 | 148.98 | 64,882,700 |
| Jun 08, 2017 | 155.25 | 155.54 | 154.40 | 154.99 | 154.99 | 21,112,300 |
| Jun 07, 2017 | 155.02 | 155.98 | 154.48 | 155.37 | 155.37 | 21,069,600 |
| Jun 06, 2017 | 153.90 | 155.81 | 153.78 | 154.45 | 154.45 | 26,624,900 |
| Jun 05, 2017 | 154.34 | 154.45 | 153.46 | 153.93 | 153.93 | 25,331,700 |
| Jun 02, 2017 | 153.58 | 155.45 | 152.89 | 155.45 | 155.45 | 27,770,700 |
| Jun 01, 2017 | 153.17 | 153.33 | 152.22 | 153.18 | 153.18 | 16,404,100 |
| May 31, 2017 | 153.97 | 154.17 | 152.38 | 152.76 | 152.76 | 24,451,200 |
| May 30, 2017 | 153.42 | 154.43 | 153.33 | 153.67 | 153.67 | 20,126,900 |
| May 26, 2017 | 154.00 | 154.24 | 153.31 | 153.61 | 153.61 | 21,927,600 |
| May 25, 2017 | 153.73 | 154.35 | 153.03 | 153.87 | 153.87 | 19,235,600 |
| May 24, 2017 | 153.84 | 154.17 | 152.67 | 153.34 | 153.34 | 19,178,000 |
| May 23, 2017 | 154.90 | 154.90 | 153.31 | 153.80 | 153.80 | 19,918,900 |
| May 22, 2017 | 154.00 | 154.58 | 152.91 | 153.99 | 153.99 | 22,966,400 |
| May 19, 2017 | 153.38 | 153.98 | 152.63 | 153.06 | 153.06 | 26,960,800 |
| May 18, 2017 | 151.27 | 153.34 | 151.13 | 152.54 | 152.54 | 33,568,200 |
| May 17, 2017 | 153.60 | 154.57 | 149.71 | 150.25 | 150.25 | 50,767,700 |
| May 16, 2017 | 155.94 | 156.06 | 154.72 | 155.47 | 155.47 | 20,048,500 |
| May 15, 2017 | 156.01 | 156.65 | 155.05 | 155.70 | 155.70 | 26,009,700 |
| May 12, 2017 | 154.70 | 156.42 | 154.67 | 156.10 | 156.10 | 32,527,000 |
| May 11, 2017 | 152.45 | 154.07 | 152.31 | 153.95 | 153.95 | 27,255,100 |
| May 11, 2017 | 0.63 Dividend | |||||
| May 10, 2017 | 153.63 | 153.94 | 152.11 | 153.26 | 152.63 | 25,805,700 |
| May 09, 2017 | 153.87 | 154.88 | 153.45 | 153.99 | 153.36 | 39,130,400 |
| May 08, 2017 | 149.03 | 153.70 | 149.03 | 153.01 | 152.38 | 48,752,400 |
| May 05, 2017 | 146.76 | 148.98 | 146.76 | 148.96 | 148.35 | 27,327,700 |
| May 04, 2017 | 146.52 | 147.14 | 145.81 | 146.53 | 145.93 | 23,371,900 |
| May 03, 2017 | 145.59 | 147.49 | 144.27 | 147.06 | 146.46 | 45,697,000 |
| May 02, 2017 | 147.54 | 148.09 | 146.84 | 147.51 | 146.90 | 45,352,200 |
| May 01, 2017 | 145.10 | 147.20 | 144.96 | 146.58 | 145.98 | 33,602,900 |
| Apr 28, 2017 | 144.09 | 144.30 | 143.27 | 143.65 | 143.06 | 20,860,400 |
| Apr 27, 2017 | 143.92 | 144.16 | 143.31 | 143.79 | 143.20 | 14,246,300 |
| Apr 26, 2017 | 144.47 | 144.60 | 143.38 | 143.68 | 143.09 | 20,041,200 |
| Apr 25, 2017 | 143.91 | 144.90 | 143.87 | 144.53 | 143.94 | 18,871,500 |
| Apr 24, 2017 | 143.50 | 143.95 | 143.18 | 143.64 | 143.05 | 17,134,300 |
| Apr 21, 2017 | 142.44 | 142.68 | 141.85 | 142.27 | 141.69 | 17,320,900 |
| Apr 20, 2017 | 141.22 | 142.92 | 141.16 | 142.44 | 141.85 | 23,319,600 |
| Apr 19, 2017 | 141.88 | 142.00 | 140.45 | 140.68 | 140.10 | 17,328,400 |
| Apr 18, 2017 | 141.41 | 142.04 | 141.11 | 141.20 | 140.62 | 14,697,500 |
| Apr 17, 2017 | 141.48 | 141.88 | 140.87 | 141.83 | 141.25 | 16,582,100 |
| Apr 13, 2017 | 141.91 | 142.38 | 141.05 | 141.05 | 140.47 | 17,822,900 |
| Apr 12, 2017 | 141.60 | 142.15 | 141.01 | 141.80 | 141.22 | 20,350,000 |
| Apr 11, 2017 | 142.94 | 143.35 | 140.06 | 141.63 | 141.05 | 30,379,400 |
| Apr 10, 2017 | 143.60 | 143.88 | 142.90 | 143.17 | 142.58 | 18,933,400 |
| Apr 07, 2017 | 143.73 | 144.18 | 143.27 | 143.34 | 142.75 | 16,672,200 |
| Apr 06, 2017 | 144.29 | 144.52 | 143.45 | 143.66 | 143.07 | 21,149,000 |
| Apr 05, 2017 | 144.22 | 145.46 | 143.81 | 144.02 | 143.43 | 27,717,900 |
| Apr 04, 2017 | 143.25 | 144.89 | 143.17 | 144.77 | 144.17 | 19,891,400 |
| Apr 03, 2017 | 143.71 | 144.12 | 143.05 | 143.70 | 143.11 | 19,985,700 |
| Mar 31, 2017 | 143.72 | 144.27 | 143.01 | 143.66 | 143.07 | 19,661,700 |
| Mar 30, 2017 | 144.19 | 144.50 | 143.50 | 143.93 | 143.34 | 21,207,300 |
| Mar 29, 2017 | 143.68 | 144.49 | 143.19 | 144.12 | 143.53 | 29,190,000 |
| Mar 28, 2017 | 140.91 | 144.04 | 140.62 | 143.80 | 143.21 | 33,374,800 |
| Mar 27, 2017 | 139.39 | 141.22 | 138.62 | 140.88 | 140.30 | 23,575,100 |
| Mar 24, 2017 | 141.50 | 141.74 | 140.35 | 140.64 | 140.06 | 22,395,600 |
| Mar 23, 2017 | 141.26 | 141.58 | 140.61 | 140.92 | 140.34 | 20,346,300 |
| Mar 22, 2017 | 139.85 | 141.60 | 139.76 | 141.42 | 140.84 | 25,860,200 |
| Mar 21, 2017 | 142.11 | 142.80 | 139.73 | 139.84 | 139.27 | 39,529,900 |
| Mar 20, 2017 | 140.40 | 141.50 | 140.23 | 141.46 | 140.88 | 21,542,000 |
| Mar 17, 2017 | 141.00 | 141.00 | 139.89 | 139.99 | 139.41 | 43,885,000 |
| Mar 16, 2017 | 140.72 | 141.02 | 140.26 | 140.69 | 140.11 | 19,232,000 |
| Mar 15, 2017 | 139.41 | 140.75 | 139.03 | 140.46 | 139.88 | 25,691,800 |
| Mar 14, 2017 | 139.30 | 139.65 | 138.84 | 138.99 | 138.42 | 15,309,100 |
| Mar 13, 2017 | 138.85 | 139.43 | 138.82 | 139.20 | 138.63 | 17,421,700 |
| Mar 10, 2017 | 139.25 | 139.36 | 138.64 | 139.14 | 138.57 | 19,612,800 |
| Mar 09, 2017 | 138.74 | 138.79 | 137.05 | 138.68 | 138.11 | 22,155,900 |
| Mar 08, 2017 | 138.95 | 139.80 | 138.82 | 139.00 | 138.43 | 18,707,200 |
| Mar 07, 2017 | 139.06 | 139.98 | 138.79 | 139.52 | 138.95 | 17,446,300 |
| Mar 06, 2017 | 139.37 | 139.77 | 138.60 | 139.34 | 138.77 | 21,750,000 |
| Mar 03, 2017 | 138.78 | 139.83 | 138.59 | 139.78 | 139.21 | 21,108,100 |
| Mar 02, 2017 | 140.00 | 140.28 | 138.76 | 138.96 | 138.39 | 26,211,000 |
| Mar 01, 2017 | 137.89 | 140.15 | 137.60 | 139.79 | 139.22 | 36,414,600 |
| Feb 28, 2017 | 137.08 | 137.44 | 136.70 | 136.99 | 136.43 | 23,482,900 |
| Feb 27, 2017 | 137.14 | 137.44 | 136.28 | 136.93 | 136.37 | 20,257,400 |
| Feb 24, 2017 | 135.91 | 136.66 | 135.28 | 136.66 | 136.10 | 21,776,600 |
| Feb 23, 2017 | 137.38 | 137.48 | 136.30 | 136.53 | 135.97 | 20,788,200 |
| Feb 22, 2017 | 136.43 | 137.12 | 136.11 | 137.11 | 136.55 | 20,836,900 |
| Feb 21, 2017 | 136.23 | 136.75 | 135.98 | 136.70 | 136.14 | 24,507,200 |
| Feb 17, 2017 | 135.10 | 135.83 | 135.10 | 135.72 | 135.16 | 22,198,200 |
| Feb 16, 2017 | 135.67 | 135.90 | 134.84 | 135.35 | 134.79 | 22,584,600 |
| Feb 15, 2017 | 135.52 | 136.27 | 134.62 | 135.51 | 134.95 | 35,623,100 |
| Feb 14, 2017 | 133.47 | 135.09 | 133.25 | 135.02 | 134.46 | 33,226,200 |
| Feb 13, 2017 | 133.08 | 133.82 | 132.75 | 133.29 | 132.74 | 23,035,400 |
| Feb 10, 2017 | 132.46 | 132.94 | 132.05 | 132.12 | 131.58 | 20,065,500 |
| Feb 09, 2017 | 131.65 | 132.45 | 131.12 | 132.42 | 131.88 | 28,349,900 |
| Feb 09, 2017 | 0.57 Dividend | |||||
| Feb 08, 2017 | 131.35 | 132.22 | 131.22 | 132.04 | 130.93 | 23,004,100 |
| Feb 07, 2017 | 130.54 | 132.09 | 130.45 | 131.53 | 130.42 | 38,183,800 |
| *Close price adjusted for dividends and splits. | ||||||
Loading more data...
