DATA - Tableau Software, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 2019163.49165.28163.49164.11164.111,366,985
Jun 14, 2019164.68166.29163.25163.25163.252,638,400
Jun 13, 2019166.42166.53164.38165.38165.382,182,000
Jun 12, 2019164.91166.73164.39165.62165.623,723,000
Jun 11, 2019168.67170.25163.12164.23164.238,155,900
Jun 10, 2019169.20173.37165.41167.41167.4114,410,800
Jun 07, 2019120.00125.61118.45125.21125.211,837,000
Jun 06, 2019117.08119.44113.81117.10117.101,945,100
Jun 05, 2019114.48121.75113.70121.60121.601,865,100
Jun 04, 2019110.08112.68108.77112.48112.48879,700
Jun 03, 2019112.08112.59107.06108.26108.261,741,600
May 31, 2019111.48113.50110.91112.47112.47634,200
May 30, 2019114.17114.71112.15113.01113.01785,000
May 29, 2019112.77114.34110.93113.88113.88882,100
May 28, 2019113.70115.77113.42113.96113.96783,700
May 24, 2019112.07113.48110.78112.94112.941,388,600
May 23, 2019114.95114.95111.58112.52112.521,288,000
May 22, 2019117.45118.69116.45116.55116.55873,000
May 21, 2019119.82121.00117.58117.70117.701,285,300
May 20, 2019119.51119.82117.25119.03119.031,037,800
May 17, 2019122.03124.48121.66121.78121.78799,700
May 16, 2019121.96124.39121.17123.04123.041,328,000
May 15, 2019118.74122.46118.74121.46121.46790,300
May 14, 2019117.60120.79117.41119.78119.781,468,800
May 13, 2019119.86121.28116.43116.67116.671,289,700
May 10, 2019122.01124.26119.14124.00124.001,266,000
May 09, 2019121.30123.51117.16122.99122.991,330,300
May 08, 2019121.08124.81120.86123.33123.331,285,700
May 07, 2019121.05122.26119.60121.85121.851,323,400
May 06, 2019121.68126.27120.51122.65122.651,759,100
May 03, 2019127.00129.88124.25125.81125.813,215,800
May 02, 2019120.20122.00118.32120.26120.261,593,300
May 01, 2019123.84124.00120.67120.74120.741,050,100
Apr 30, 2019120.24121.85119.00121.81121.81985,800
Apr 29, 2019120.97122.78120.51120.56120.561,145,400
Apr 26, 2019119.01121.30118.55120.70120.701,057,800
Apr 25, 2019120.68121.66118.57118.95118.95950,400
Apr 24, 2019120.81121.55119.45119.80119.80800,100
Apr 23, 2019118.94120.25116.83119.85119.851,216,700
Apr 22, 2019117.38119.83116.34119.43119.43926,400
Apr 18, 2019121.02121.28114.39118.57118.572,288,000
Apr 17, 2019124.84125.10120.69121.31121.311,006,100
Apr 16, 2019126.57127.15123.57124.60124.60915,700
Apr 15, 2019124.49126.61124.14125.85125.85596,600
Apr 12, 2019126.05126.36122.92124.00124.001,150,600
Apr 11, 2019127.35127.35125.06125.41125.41616,000
Apr 10, 2019123.42126.73123.01126.51126.51642,700
Apr 09, 2019122.44124.75122.44123.24123.24473,200
Apr 08, 2019123.69124.06120.27123.58123.58825,500
Apr 05, 2019124.00125.64123.34123.99123.991,040,000
Apr 04, 2019130.57130.57121.03123.61123.611,435,000
Apr 03, 2019130.35131.99129.41129.92129.92735,400
Apr 02, 2019129.14129.69127.50129.50129.50589,000
Apr 01, 2019129.11129.61126.23129.43129.43838,600
Mar 29, 2019126.02127.34124.83127.28127.28706,600
Mar 28, 2019123.68125.20122.02124.31124.31665,900
Mar 27, 2019127.25127.95120.76122.80122.801,006,900
Mar 26, 2019127.86129.06125.85127.14127.14575,200
Mar 25, 2019126.90127.88124.30126.16126.161,001,800
Mar 22, 2019135.66136.31127.70127.85127.851,578,000
Mar 21, 2019132.63136.92132.62136.64136.64661,600
Mar 20, 2019133.50134.68131.95132.74132.74567,800
Mar 19, 2019133.00133.88130.85133.52133.52582,900
Mar 18, 2019130.90132.31129.95132.07132.07766,000
Mar 15, 2019130.44131.54129.96130.48130.48569,700
Mar 14, 2019129.00132.05127.56130.44130.44583,500
Mar 13, 2019129.28131.47128.50129.77129.77941,600
Mar 12, 2019127.05129.93126.29128.50128.50813,700
Mar 11, 2019124.58127.18124.58127.06127.06502,900
Mar 08, 2019121.26124.80120.12124.10124.10612,100
Mar 07, 2019122.81125.62121.90123.61123.61835,200
Mar 06, 2019123.98125.59122.01123.10123.10523,200
Mar 05, 2019124.57125.00121.26124.50124.501,063,000
Mar 04, 2019133.05133.86123.85125.18125.182,374,500
Mar 01, 2019133.31133.50129.70132.47132.471,032,700
Feb 28, 2019130.61132.46129.40131.90131.903,146,000
Feb 27, 2019129.20132.35129.01131.16131.161,008,500
Feb 26, 2019133.95134.50129.94129.98129.981,643,000
Feb 25, 2019133.74134.97133.08134.39134.391,261,100
Feb 22, 2019130.66133.14130.53132.87132.871,040,300
Feb 21, 2019126.59131.12126.59130.40130.401,354,800
Feb 20, 2019126.67128.53125.26127.04127.041,716,000
Feb 19, 2019129.27129.71124.50126.97126.971,797,500
Feb 15, 2019130.40130.56127.50129.34129.34895,500
Feb 14, 2019125.58130.45124.78130.02130.021,479,700
Feb 13, 2019126.13127.70123.36126.17126.171,583,800
Feb 12, 2019121.75126.17121.50125.78125.782,335,000
Feb 11, 2019122.80123.57120.37120.92120.921,902,100
Feb 08, 2019120.49122.37118.69122.24122.241,414,400
Feb 07, 2019123.10123.95119.81121.54121.541,334,300
Feb 06, 2019128.00128.00121.14123.98123.983,420,100
Feb 05, 2019132.41133.74131.37132.96132.961,385,200
Feb 04, 2019130.75133.63130.75132.07132.071,562,600
Feb 01, 2019128.06130.54126.32130.43130.431,048,000
Jan 31, 2019124.24131.73123.03127.84127.841,991,300
Jan 30, 2019126.09128.73125.63128.07128.071,177,200
Jan 29, 2019126.52127.28123.85124.66124.66720,500
Jan 28, 2019127.25128.12125.55125.96125.96972,500
Jan 25, 2019123.10129.88123.10128.96128.961,683,200
Jan 24, 2019121.77123.76120.92121.76121.761,455,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...