U.S. Markets open in 2 hrs 5 mins
S&P Futures
2,426.50
-0.25 (-0.01%)Dow Futures
21,677.00
-2.00 (-0.01%)
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 18, 2017 | 176.57 | 178.82 | 176.27 | 177.56 | 177.56 | 3,559,400 |
| Aug 17, 2017 | 178.25 | 178.70 | 177.16 | 177.16 | 177.16 | 4,189,500 |
| Aug 16, 2017 | 178.20 | 178.97 | 177.60 | 178.54 | 178.54 | 2,299,200 |
| Aug 15, 2017 | 177.74 | 178.15 | 177.24 | 177.47 | 177.47 | 2,670,000 |
| Aug 14, 2017 | 176.75 | 177.73 | 176.45 | 177.29 | 177.29 | 2,697,300 |
| Aug 11, 2017 | 176.32 | 177.17 | 175.27 | 175.34 | 175.34 | 2,580,000 |
| Aug 10, 2017 | 177.13 | 177.60 | 176.26 | 176.36 | 176.36 | 3,084,300 |
| Aug 09, 2017 | 175.50 | 178.16 | 175.05 | 178.06 | 178.06 | 2,804,100 |
| Aug 08, 2017 | 177.71 | 178.29 | 176.20 | 176.43 | 176.43 | 2,925,000 |
| Aug 07, 2017 | 177.04 | 178.41 | 177.04 | 178.04 | 178.04 | 3,279,200 |
| Aug 04, 2017 | 179.80 | 179.99 | 178.69 | 179.92 | 179.92 | 2,636,600 |
| Aug 03, 2017 | 177.50 | 179.00 | 177.44 | 178.99 | 178.99 | 2,856,200 |
| Aug 02, 2017 | 176.29 | 177.92 | 175.91 | 177.85 | 177.85 | 3,174,500 |
| Aug 01, 2017 | 175.93 | 176.38 | 174.81 | 176.29 | 176.29 | 2,666,000 |
| Jul 31, 2017 | 174.70 | 175.60 | 174.20 | 174.97 | 174.97 | 3,477,000 |
| Jul 28, 2017 | 173.06 | 174.34 | 172.13 | 174.00 | 174.00 | 2,401,800 |
| Jul 27, 2017 | 173.17 | 173.18 | 172.22 | 173.05 | 173.05 | 3,522,600 |
| Jul 26, 2017 | 173.00 | 173.79 | 172.50 | 173.02 | 173.02 | 2,849,500 |
| Jul 25, 2017 | 172.15 | 173.37 | 172.15 | 172.94 | 172.94 | 2,921,100 |
| Jul 24, 2017 | 171.50 | 171.88 | 171.07 | 171.37 | 171.37 | 2,649,600 |
| Jul 21, 2017 | 171.57 | 171.69 | 170.66 | 171.34 | 171.34 | 2,419,800 |
| Jul 20, 2017 | 171.33 | 171.87 | 171.07 | 171.33 | 171.33 | 2,137,900 |
| Jul 19, 2017 | 170.31 | 171.33 | 170.31 | 171.20 | 171.20 | 1,923,200 |
| Jul 18, 2017 | 170.04 | 170.69 | 169.56 | 170.31 | 170.31 | 2,599,700 |
| Jul 17, 2017 | 169.44 | 170.73 | 168.95 | 170.16 | 170.16 | 3,044,400 |
| Jul 14, 2017 | 168.90 | 169.92 | 168.52 | 169.47 | 169.47 | 2,941,500 |
| Jul 13, 2017 | 170.06 | 170.07 | 169.25 | 169.69 | 169.69 | 3,170,500 |
| Jul 12, 2017 | 169.79 | 170.09 | 169.06 | 169.92 | 169.92 | 3,018,200 |
| Jul 11, 2017 | 169.94 | 170.20 | 168.00 | 169.24 | 169.24 | 3,525,600 |
| Jul 10, 2017 | 170.61 | 171.31 | 169.90 | 170.25 | 170.25 | 2,504,500 |
| Jul 07, 2017 | 170.84 | 171.32 | 169.90 | 171.14 | 171.14 | 2,967,200 |
| Jul 06, 2017 | 171.56 | 171.97 | 170.09 | 170.20 | 170.20 | 3,182,000 |
| Jul 05, 2017 | 172.06 | 172.51 | 171.28 | 171.85 | 171.85 | 2,558,600 |
| Jul 03, 2017 | 170.40 | 172.70 | 169.95 | 171.80 | 171.80 | 2,493,400 |
| Jun 30, 2017 | 170.01 | 170.15 | 169.27 | 169.37 | 169.37 | 3,562,200 |
| Jun 29, 2017 | 170.68 | 171.37 | 168.60 | 169.30 | 169.30 | 3,545,500 |
| Jun 28, 2017 | 167.93 | 170.15 | 167.90 | 169.89 | 169.89 | 3,210,900 |
| Jun 27, 2017 | 167.72 | 168.06 | 166.78 | 167.35 | 167.35 | 2,995,600 |
| Jun 26, 2017 | 167.80 | 168.28 | 166.97 | 167.49 | 167.49 | 2,543,000 |
| Jun 23, 2017 | 169.27 | 169.27 | 166.64 | 167.22 | 167.22 | 4,046,800 |
| Jun 22, 2017 | 169.33 | 169.67 | 168.31 | 168.32 | 168.32 | 2,673,900 |
| Jun 21, 2017 | 170.61 | 170.78 | 169.34 | 169.62 | 169.62 | 2,365,100 |
| Jun 20, 2017 | 171.68 | 171.68 | 170.45 | 170.55 | 170.55 | 2,470,100 |
| Jun 19, 2017 | 171.39 | 171.95 | 170.78 | 171.55 | 171.55 | 2,869,000 |
| Jun 16, 2017 | 170.60 | 171.04 | 169.75 | 170.48 | 170.48 | 6,505,900 |
| Jun 15, 2017 | 170.60 | 170.92 | 169.57 | 170.55 | 170.55 | 3,275,200 |
| Jun 14, 2017 | 170.92 | 171.50 | 169.55 | 171.45 | 171.45 | 3,344,500 |
| Jun 13, 2017 | 171.50 | 171.82 | 170.90 | 171.47 | 171.47 | 3,145,400 |
| Jun 12, 2017 | 169.43 | 170.65 | 169.41 | 170.50 | 170.50 | 4,662,700 |
| Jun 09, 2017 | 167.67 | 170.14 | 167.42 | 170.00 | 170.00 | 3,781,300 |
| Jun 08, 2017 | 166.50 | 167.94 | 166.23 | 166.94 | 166.94 | 4,387,400 |
| Jun 07, 2017 | 166.14 | 166.75 | 165.87 | 166.50 | 166.50 | 2,987,300 |
| Jun 06, 2017 | 166.12 | 166.72 | 165.88 | 166.13 | 166.13 | 2,752,300 |
| Jun 05, 2017 | 166.43 | 167.07 | 166.33 | 166.52 | 166.52 | 2,303,200 |
| Jun 02, 2017 | 166.13 | 166.92 | 165.85 | 166.29 | 166.29 | 3,919,900 |
| Jun 01, 2017 | 165.80 | 166.69 | 164.75 | 166.66 | 166.66 | 3,330,900 |
| May 31, 2017 | 165.27 | 165.45 | 164.10 | 165.28 | 165.28 | 5,674,900 |
| May 30, 2017 | 165.79 | 165.87 | 164.47 | 165.11 | 165.11 | 3,048,300 |
| May 26, 2017 | 165.25 | 165.88 | 165.02 | 165.69 | 165.69 | 2,122,500 |
| May 25, 2017 | 165.23 | 165.50 | 164.71 | 165.30 | 165.30 | 2,605,300 |
| May 24, 2017 | 165.90 | 165.90 | 164.55 | 164.93 | 164.93 | 2,597,300 |
| May 23, 2017 | 165.40 | 165.77 | 164.87 | 165.48 | 165.48 | 3,352,200 |
| May 22, 2017 | 164.80 | 165.48 | 163.94 | 165.13 | 165.13 | 4,350,800 |
| May 19, 2017 | 161.86 | 164.08 | 161.58 | 163.24 | 163.24 | 4,164,900 |
| May 18, 2017 | 161.50 | 162.62 | 160.93 | 161.62 | 161.62 | 3,645,600 |
| May 17, 2017 | 163.61 | 163.61 | 161.18 | 161.26 | 161.26 | 4,797,400 |
| May 16, 2017 | 164.10 | 164.29 | 163.25 | 163.61 | 163.61 | 2,434,900 |
| May 15, 2017 | 163.81 | 164.08 | 163.26 | 163.80 | 163.80 | 2,959,000 |
| May 12, 2017 | 163.06 | 163.49 | 162.47 | 163.32 | 163.32 | 3,592,300 |
| May 11, 2017 | 163.58 | 163.77 | 162.39 | 163.27 | 163.27 | 3,285,900 |
| May 10, 2017 | 163.36 | 163.88 | 163.03 | 163.72 | 163.72 | 3,237,400 |
| May 09, 2017 | 165.17 | 165.24 | 163.00 | 163.46 | 163.46 | 3,840,700 |
| May 08, 2017 | 166.50 | 166.60 | 164.10 | 165.02 | 165.02 | 5,163,900 |
| May 05, 2017 | 167.12 | 167.14 | 165.88 | 166.55 | 166.55 | 3,578,500 |
| May 04, 2017 | 167.64 | 168.04 | 166.22 | 166.34 | 166.34 | 3,643,500 |
| May 03, 2017 | 165.70 | 167.08 | 165.50 | 166.73 | 166.73 | 2,982,200 |
| May 02, 2017 | 165.90 | 166.33 | 165.16 | 166.05 | 166.05 | 2,781,200 |
| May 01, 2017 | 165.80 | 166.32 | 165.35 | 165.44 | 165.44 | 3,135,400 |
| Apr 28, 2017 | 166.28 | 166.55 | 164.68 | 165.21 | 165.21 | 3,045,000 |
| Apr 27, 2017 | 167.65 | 167.81 | 165.50 | 166.55 | 166.55 | 4,290,200 |
| Apr 26, 2017 | 167.50 | 168.95 | 167.25 | 167.63 | 167.63 | 4,084,300 |
| Apr 25, 2017 | 166.92 | 167.96 | 166.60 | 167.53 | 167.53 | 4,268,500 |
| Apr 24, 2017 | 165.70 | 165.99 | 164.40 | 165.78 | 165.78 | 4,135,500 |
| Apr 21, 2017 | 164.40 | 164.95 | 163.34 | 163.41 | 163.41 | 5,122,400 |
| Apr 20, 2017 | 163.29 | 165.24 | 163.04 | 164.98 | 164.98 | 3,729,200 |
| Apr 19, 2017 | 164.10 | 164.49 | 162.28 | 162.76 | 162.76 | 3,932,900 |
| Apr 18, 2017 | 163.87 | 164.23 | 163.09 | 163.69 | 163.69 | 2,985,800 |
| Apr 17, 2017 | 163.61 | 164.63 | 162.67 | 164.35 | 164.35 | 3,414,100 |
| Apr 13, 2017 | 164.98 | 165.28 | 162.87 | 162.90 | 162.90 | 3,655,100 |
| Apr 12, 2017 | 165.07 | 165.48 | 164.66 | 165.11 | 165.11 | 3,419,700 |
| Apr 11, 2017 | 165.80 | 166.22 | 164.85 | 165.70 | 165.70 | 3,488,200 |
| Apr 10, 2017 | 166.20 | 167.00 | 165.98 | 166.35 | 166.35 | 3,015,900 |
| Apr 07, 2017 | 165.62 | 166.89 | 165.48 | 166.17 | 166.17 | 2,593,400 |
| Apr 06, 2017 | 165.64 | 167.00 | 165.02 | 166.47 | 166.47 | 3,892,300 |
| Apr 05, 2017 | 167.45 | 168.23 | 165.67 | 165.83 | 165.83 | 5,231,100 |
| Apr 04, 2017 | 166.61 | 167.00 | 166.14 | 166.86 | 166.86 | 2,853,000 |
| Apr 03, 2017 | 166.72 | 167.00 | 165.32 | 166.87 | 166.87 | 3,986,900 |
| Mar 31, 2017 | 167.41 | 167.60 | 166.34 | 166.68 | 166.68 | 3,564,700 |
| Mar 30, 2017 | 166.30 | 167.69 | 166.00 | 167.36 | 167.36 | 3,393,700 |
| Mar 29, 2017 | 168.00 | 168.30 | 166.44 | 166.59 | 166.59 | 4,776,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
