U.S. Markets closed
S&P Futures
3,788.50-28.25(-0.74%)Dow Futures
31,069.00-167.00(-0.53%)Nasdaq Futures
12,545.50-136.25(-1.07%)
148.25-12.34 (-7.68%)
At close: 4:00PM EST
146.75 -1.50 (-1.01%)
After hours: 7:56PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 03, 2021 | 156.69 | 161.34 | 144.56 | 148.25 | 148.25 | 4,060,600 |
| Mar 02, 2021 | 168.00 | 170.80 | 155.22 | 160.59 | 160.59 | 5,311,700 |
| Mar 01, 2021 | 171.44 | 173.79 | 164.20 | 168.89 | 168.89 | 4,143,200 |
| Feb 26, 2021 | 155.50 | 172.97 | 155.02 | 169.49 | 169.49 | 7,579,900 |
| Feb 25, 2021 | 174.41 | 182.55 | 163.73 | 166.87 | 166.87 | 4,005,800 |
| Feb 24, 2021 | 174.36 | 180.55 | 173.52 | 176.32 | 176.32 | 1,984,000 |
| Feb 23, 2021 | 175.96 | 185.46 | 165.55 | 173.50 | 173.50 | 3,005,400 |
| Feb 22, 2021 | 198.00 | 201.99 | 176.36 | 178.07 | 178.07 | 3,149,200 |
| Feb 19, 2021 | 200.07 | 209.16 | 199.23 | 205.97 | 205.97 | 1,879,200 |
| Feb 18, 2021 | 194.30 | 201.41 | 188.91 | 200.06 | 200.06 | 1,728,200 |
| Feb 17, 2021 | 213.82 | 213.82 | 194.09 | 197.87 | 197.87 | 2,013,900 |
| Feb 16, 2021 | 205.60 | 226.47 | 205.00 | 212.17 | 212.17 | 2,663,400 |
| Feb 12, 2021 | 213.03 | 213.54 | 202.51 | 202.97 | 202.97 | 1,376,300 |
| Feb 11, 2021 | 208.50 | 222.00 | 208.50 | 213.26 | 213.26 | 1,949,000 |
| Feb 10, 2021 | 190.66 | 215.68 | 190.00 | 215.16 | 215.16 | 3,996,900 |
| Feb 09, 2021 | 177.71 | 192.28 | 177.60 | 187.75 | 187.75 | 2,137,000 |
| Feb 08, 2021 | 183.45 | 185.49 | 174.21 | 177.43 | 177.43 | 1,998,000 |
| Feb 05, 2021 | 189.57 | 190.92 | 180.24 | 181.23 | 181.23 | 1,521,400 |
| Feb 04, 2021 | 181.38 | 191.88 | 180.65 | 189.33 | 189.33 | 1,142,100 |
| Feb 03, 2021 | 184.66 | 186.66 | 178.33 | 180.58 | 180.58 | 1,326,100 |
| Feb 02, 2021 | 191.95 | 197.60 | 181.63 | 182.53 | 182.53 | 1,338,900 |
| Feb 01, 2021 | 194.59 | 203.67 | 187.56 | 191.17 | 191.17 | 1,170,100 |
| Jan 29, 2021 | 189.40 | 194.99 | 183.48 | 193.27 | 193.27 | 1,851,500 |
| Jan 28, 2021 | 198.99 | 201.50 | 183.48 | 183.80 | 183.80 | 1,693,000 |
| Jan 27, 2021 | 200.00 | 256.09 | 190.40 | 193.07 | 193.07 | 5,918,300 |
| Jan 26, 2021 | 198.00 | 204.38 | 196.41 | 198.22 | 198.22 | 2,363,000 |
| Jan 25, 2021 | 194.33 | 215.39 | 191.31 | 191.81 | 191.81 | 3,430,400 |
| Jan 22, 2021 | 190.20 | 197.07 | 187.11 | 192.00 | 192.00 | 1,679,500 |
| Jan 21, 2021 | 191.61 | 195.47 | 183.19 | 190.89 | 190.89 | 2,339,400 |
| Jan 20, 2021 | 200.00 | 203.82 | 189.04 | 189.46 | 189.46 | 2,066,400 |
| Jan 19, 2021 | 191.19 | 202.30 | 185.54 | 198.75 | 198.75 | 3,486,200 |
| Jan 15, 2021 | 207.00 | 212.09 | 186.95 | 187.15 | 187.15 | 3,351,100 |
| Jan 14, 2021 | 196.62 | 221.40 | 195.33 | 207.24 | 207.24 | 4,512,000 |
| Jan 13, 2021 | 192.41 | 215.50 | 188.07 | 198.00 | 198.00 | 6,058,800 |
| Jan 12, 2021 | 165.50 | 201.93 | 162.62 | 191.99 | 191.99 | 7,088,800 |
| Jan 11, 2021 | 153.19 | 169.00 | 153.19 | 167.00 | 167.00 | 2,541,300 |
| Jan 08, 2021 | 152.00 | 158.31 | 147.30 | 156.09 | 156.09 | 2,548,700 |
| Jan 07, 2021 | 140.00 | 154.64 | 139.43 | 152.77 | 152.77 | 3,215,200 |
| Jan 06, 2021 | 141.27 | 142.00 | 138.21 | 140.01 | 140.01 | 1,931,400 |
| Jan 05, 2021 | 138.00 | 146.12 | 137.84 | 144.43 | 144.43 | 1,031,800 |
| Jan 04, 2021 | 142.50 | 143.62 | 137.17 | 139.19 | 139.19 | 2,026,400 |
| Dec 31, 2020 | 140.20 | 146.50 | 135.38 | 142.75 | 142.75 | 2,635,600 |
| Dec 30, 2020 | 144.40 | 147.98 | 139.80 | 140.20 | 140.20 | 3,121,100 |
| Dec 29, 2020 | 146.12 | 147.40 | 139.64 | 141.27 | 141.27 | 3,849,500 |
| Dec 28, 2020 | 158.25 | 158.45 | 141.51 | 147.89 | 147.89 | 3,807,700 |
| Dec 24, 2020 | 157.38 | 158.60 | 153.07 | 158.46 | 158.46 | 673,000 |
| Dec 23, 2020 | 155.00 | 161.56 | 150.25 | 158.22 | 158.22 | 1,759,900 |
| Dec 22, 2020 | 161.05 | 163.21 | 153.42 | 156.79 | 156.79 | 2,386,700 |
| Dec 21, 2020 | 169.07 | 173.46 | 155.00 | 160.23 | 160.23 | 3,884,200 |
| Dec 18, 2020 | 154.21 | 169.95 | 147.32 | 166.35 | 166.35 | 8,157,800 |
| Dec 17, 2020 | 159.10 | 161.66 | 149.95 | 154.21 | 154.21 | 6,369,800 |
| Dec 16, 2020 | 161.18 | 167.47 | 157.20 | 158.05 | 158.05 | 3,061,300 |
| Dec 15, 2020 | 157.10 | 161.42 | 153.76 | 158.89 | 158.89 | 5,017,000 |
| Dec 14, 2020 | 169.10 | 170.00 | 151.20 | 160.00 | 160.00 | 7,859,600 |
| Dec 11, 2020 | 176.52 | 182.00 | 168.25 | 175.00 | 175.00 | 4,760,600 |
| Dec 10, 2020 | 179.71 | 187.70 | 172.64 | 186.00 | 186.00 | 9,307,600 |
| Dec 09, 2020 | 182.00 | 195.50 | 163.80 | 189.51 | 189.51 | 25,373,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
© 2021 Verizon Media. All rights reserved.
