Stocks to Watch
Sempra outbids Buffett for Oncor, Fiat Chrysler soars, Nike gets downgraded
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 21, 2017 | 152.39 | 152.69 | 151.54 | 152.29 | 152.29 | 262,381 |
| Aug 18, 2017 | 152.70 | 152.70 | 151.34 | 152.11 | 152.11 | 906,700 |
| Aug 17, 2017 | 154.08 | 154.55 | 151.98 | 152.00 | 152.00 | 564,100 |
| Aug 16, 2017 | 155.69 | 156.24 | 153.85 | 154.09 | 154.09 | 523,700 |
| Aug 15, 2017 | 154.94 | 155.79 | 154.49 | 155.38 | 155.38 | 430,300 |
| Aug 14, 2017 | 154.31 | 155.83 | 154.25 | 155.25 | 155.25 | 531,000 |
| Aug 11, 2017 | 153.43 | 155.20 | 153.22 | 154.00 | 154.00 | 579,600 |
| Aug 10, 2017 | 153.51 | 153.90 | 152.36 | 153.07 | 153.07 | 578,800 |
| Aug 09, 2017 | 152.50 | 154.00 | 151.91 | 153.99 | 153.99 | 740,500 |
| Aug 08, 2017 | 154.43 | 154.76 | 152.64 | 153.02 | 153.02 | 664,300 |
| Aug 07, 2017 | 154.82 | 155.79 | 154.00 | 154.49 | 154.49 | 400,600 |
| Aug 04, 2017 | 156.33 | 156.45 | 154.88 | 155.49 | 155.49 | 547,400 |
| Aug 03, 2017 | 157.45 | 158.54 | 155.47 | 155.86 | 155.86 | 647,300 |
| Aug 02, 2017 | 155.99 | 157.75 | 155.51 | 157.46 | 157.46 | 724,900 |
| Aug 01, 2017 | 157.25 | 158.04 | 155.50 | 156.31 | 156.31 | 900,700 |
| Jul 31, 2017 | 158.21 | 158.52 | 156.35 | 156.37 | 156.37 | 629,000 |
| Jul 28, 2017 | 157.68 | 159.02 | 157.42 | 157.92 | 157.92 | 542,500 |
| Jul 27, 2017 | 158.03 | 158.35 | 156.32 | 157.05 | 157.05 | 734,900 |
| Jul 26, 2017 | 159.73 | 159.73 | 156.09 | 157.86 | 157.86 | 1,019,500 |
| Jul 25, 2017 | 161.00 | 161.67 | 159.01 | 159.17 | 159.17 | 564,600 |
| Jul 24, 2017 | 162.10 | 162.77 | 159.64 | 159.74 | 159.74 | 558,800 |
| Jul 21, 2017 | 162.16 | 163.94 | 161.98 | 162.16 | 162.16 | 567,500 |
| Jul 20, 2017 | 162.96 | 166.51 | 159.59 | 162.39 | 162.39 | 1,281,500 |
| Jul 19, 2017 | 163.29 | 164.32 | 161.50 | 161.69 | 161.69 | 829,100 |
| Jul 18, 2017 | 164.70 | 165.20 | 161.73 | 163.41 | 163.41 | 656,100 |
| Jul 17, 2017 | 166.46 | 166.66 | 163.96 | 164.19 | 164.19 | 549,500 |
| Jul 14, 2017 | 165.65 | 167.52 | 165.29 | 166.45 | 166.45 | 532,300 |
| Jul 13, 2017 | 164.24 | 165.36 | 163.29 | 164.83 | 164.83 | 793,900 |
| Jul 12, 2017 | 163.09 | 165.00 | 162.03 | 164.25 | 164.25 | 1,366,400 |
| Jul 11, 2017 | 162.96 | 163.33 | 160.27 | 161.34 | 161.34 | 954,000 |
| Jul 10, 2017 | 162.25 | 164.27 | 162.24 | 162.65 | 162.65 | 451,000 |
| Jul 07, 2017 | 162.85 | 163.17 | 160.95 | 162.54 | 162.54 | 362,600 |
| Jul 06, 2017 | 163.01 | 163.51 | 161.84 | 162.24 | 162.24 | 510,900 |
| Jul 05, 2017 | 161.94 | 162.88 | 159.95 | 162.61 | 162.61 | 450,600 |
| Jul 03, 2017 | 161.25 | 163.00 | 160.55 | 162.29 | 162.29 | 150,200 |
| Jun 30, 2017 | 160.65 | 161.49 | 159.64 | 160.81 | 160.81 | 304,500 |
| Jun 29, 2017 | 161.64 | 161.64 | 158.91 | 160.28 | 160.28 | 391,000 |
| Jun 28, 2017 | 160.67 | 161.67 | 159.76 | 161.22 | 161.22 | 246,300 |
| Jun 28, 2017 | 0.426 Dividend | |||||
| Jun 27, 2017 | 159.49 | 160.33 | 158.82 | 159.61 | 159.18 | 365,500 |
| Jun 26, 2017 | 159.93 | 161.06 | 157.99 | 159.20 | 158.78 | 387,600 |
| Jun 23, 2017 | 157.02 | 160.39 | 156.02 | 159.24 | 158.82 | 511,700 |
| Jun 22, 2017 | 155.95 | 158.04 | 155.80 | 157.32 | 156.90 | 760,800 |
| Jun 21, 2017 | 154.80 | 155.36 | 153.69 | 155.07 | 154.66 | 769,900 |
| Jun 20, 2017 | 155.56 | 155.56 | 153.89 | 154.30 | 153.89 | 421,700 |
| Jun 19, 2017 | 155.57 | 157.02 | 155.05 | 155.93 | 155.51 | 505,900 |
| Jun 16, 2017 | 154.45 | 155.26 | 153.54 | 155.07 | 154.66 | 409,900 |
| Jun 15, 2017 | 153.06 | 155.09 | 152.35 | 154.52 | 154.11 | 407,400 |
| Jun 14, 2017 | 156.71 | 157.08 | 153.71 | 154.05 | 153.64 | 654,600 |
| Jun 13, 2017 | 155.83 | 156.88 | 155.54 | 156.57 | 156.15 | 663,700 |
| Jun 12, 2017 | 153.53 | 154.81 | 152.83 | 154.69 | 154.28 | 776,400 |
| Jun 09, 2017 | 155.19 | 156.63 | 151.95 | 153.42 | 153.01 | 1,020,500 |
| Jun 08, 2017 | 154.18 | 155.10 | 154.12 | 154.50 | 154.09 | 673,600 |
| Jun 07, 2017 | 156.83 | 157.24 | 154.09 | 154.30 | 153.89 | 732,500 |
| Jun 06, 2017 | 157.20 | 157.86 | 156.08 | 156.58 | 156.16 | 670,200 |
| Jun 05, 2017 | 157.59 | 160.00 | 157.00 | 157.16 | 156.74 | 753,000 |
| Jun 02, 2017 | 158.59 | 159.25 | 157.73 | 158.12 | 157.70 | 548,200 |
| Jun 01, 2017 | 158.89 | 159.90 | 158.17 | 159.01 | 158.59 | 701,100 |
| May 31, 2017 | 158.48 | 158.89 | 156.94 | 158.23 | 157.81 | 1,421,300 |
| May 30, 2017 | 158.56 | 159.32 | 158.20 | 158.71 | 158.29 | 524,000 |
| May 26, 2017 | 159.07 | 160.28 | 158.56 | 158.85 | 158.43 | 733,900 |
| May 25, 2017 | 159.33 | 159.52 | 157.48 | 159.33 | 158.90 | 586,500 |
| May 24, 2017 | 156.96 | 158.40 | 156.60 | 158.36 | 157.94 | 443,000 |
| May 23, 2017 | 156.72 | 158.38 | 156.71 | 157.29 | 156.87 | 1,076,600 |
| May 22, 2017 | 156.33 | 157.37 | 155.76 | 157.01 | 156.59 | 447,600 |
| May 19, 2017 | 153.63 | 155.96 | 153.36 | 155.67 | 155.25 | 704,600 |
| May 18, 2017 | 152.08 | 153.49 | 151.31 | 152.57 | 152.16 | 891,800 |
| May 17, 2017 | 155.90 | 156.26 | 151.94 | 152.13 | 151.72 | 1,073,200 |
| May 16, 2017 | 159.46 | 160.45 | 157.29 | 157.84 | 157.42 | 812,200 |
| May 15, 2017 | 156.35 | 159.63 | 156.35 | 159.31 | 158.88 | 826,000 |
| May 12, 2017 | 156.00 | 156.86 | 154.90 | 155.40 | 154.99 | 441,100 |
| May 11, 2017 | 155.97 | 157.45 | 155.57 | 156.21 | 155.79 | 591,300 |
| May 10, 2017 | 155.28 | 157.39 | 155.11 | 157.20 | 156.78 | 825,600 |
| May 09, 2017 | 155.46 | 155.99 | 154.41 | 155.41 | 155.00 | 580,100 |
| May 08, 2017 | 154.39 | 156.01 | 154.22 | 155.46 | 155.05 | 737,000 |
| May 05, 2017 | 153.31 | 154.95 | 152.31 | 154.89 | 154.48 | 577,900 |
| May 04, 2017 | 154.33 | 154.94 | 152.23 | 152.67 | 152.26 | 544,500 |
| May 03, 2017 | 154.93 | 155.42 | 153.44 | 154.55 | 154.14 | 601,100 |
| May 02, 2017 | 154.03 | 155.85 | 153.68 | 155.45 | 155.04 | 821,700 |
| May 01, 2017 | 153.62 | 154.90 | 153.43 | 154.10 | 153.69 | 512,700 |
| Apr 28, 2017 | 153.69 | 153.69 | 151.92 | 153.25 | 152.84 | 447,000 |
| Apr 27, 2017 | 153.26 | 155.61 | 152.47 | 153.73 | 153.32 | 691,100 |
| Apr 26, 2017 | 154.65 | 156.37 | 152.60 | 152.64 | 152.23 | 985,800 |
| Apr 25, 2017 | 154.08 | 155.19 | 153.42 | 154.80 | 154.39 | 929,600 |
| Apr 24, 2017 | 155.47 | 155.87 | 153.16 | 154.08 | 153.67 | 917,700 |
| Apr 21, 2017 | 153.25 | 153.72 | 151.47 | 152.99 | 152.58 | 933,700 |
| Apr 20, 2017 | 152.80 | 155.98 | 151.77 | 153.78 | 153.37 | 1,636,400 |
| Apr 19, 2017 | 152.48 | 152.48 | 149.74 | 149.88 | 149.48 | 732,700 |
| Apr 18, 2017 | 151.17 | 151.87 | 150.09 | 151.39 | 150.99 | 556,700 |
| Apr 17, 2017 | 150.03 | 152.08 | 150.00 | 151.86 | 151.45 | 689,500 |
| Apr 13, 2017 | 150.60 | 151.83 | 149.90 | 150.01 | 149.61 | 768,800 |
| Apr 12, 2017 | 152.79 | 153.16 | 150.54 | 150.82 | 150.42 | 496,400 |
| Apr 11, 2017 | 152.90 | 153.04 | 151.24 | 152.98 | 152.57 | 794,500 |
| Apr 10, 2017 | 149.89 | 153.56 | 149.89 | 152.92 | 152.51 | 693,500 |
| Apr 07, 2017 | 150.18 | 151.18 | 149.64 | 150.11 | 149.71 | 486,000 |
| Apr 06, 2017 | 149.58 | 150.87 | 149.50 | 150.25 | 149.85 | 548,700 |
| Apr 05, 2017 | 149.49 | 150.81 | 148.62 | 149.00 | 148.60 | 812,100 |
| Apr 04, 2017 | 146.45 | 148.73 | 146.45 | 148.64 | 148.24 | 530,500 |
| Apr 03, 2017 | 146.92 | 147.51 | 144.77 | 147.10 | 146.71 | 491,400 |
| Mar 31, 2017 | 146.90 | 147.98 | 146.79 | 146.92 | 146.53 | 421,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
