DATA - Tableau Software, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 23, 2019121.26124.10120.46121.14121.141,339,700
Jan 22, 2019122.44123.73118.84119.86119.861,313,600
Jan 18, 2019122.75124.63121.40123.68123.681,258,000
Jan 17, 2019118.30123.00118.01121.28121.28889,900
Jan 16, 2019123.85124.10116.73117.88117.881,239,600
Jan 15, 2019118.39122.67118.07122.31122.31838,400
Jan 14, 2019118.16119.42117.50117.51117.51803,000
Jan 11, 2019121.00121.08118.67119.61119.611,099,100
Jan 10, 2019121.63123.74120.80121.70121.701,483,200
Jan 09, 2019124.71125.39122.64122.91122.911,448,600
Jan 08, 2019125.86126.99121.90123.99123.991,277,800
Jan 07, 2019125.33128.17123.60123.97123.971,659,500
Jan 04, 2019117.78125.32116.80124.83124.831,499,700
Jan 03, 2019116.54118.95115.01115.72115.721,016,900
Jan 02, 2019117.85118.72114.81118.60118.60760,600
Dec 31, 2018119.70120.70118.53120.00120.00674,800
Dec 28, 2018120.53121.53116.78118.26118.26758,100
Dec 27, 2018116.57119.91115.18119.90119.90656,000
Dec 26, 2018110.89118.92110.89118.80118.80841,300
Dec 24, 2018110.56113.99110.00110.26110.26480,500
Dec 21, 2018119.87120.02111.32112.28112.281,377,100
Dec 20, 2018120.75122.80113.74119.29119.291,738,000
Dec 19, 2018122.30126.32119.75121.95121.951,386,300
Dec 18, 2018121.39123.56120.36121.59121.59772,100
Dec 17, 2018127.53127.88119.25120.06120.061,220,700
Dec 14, 2018129.81131.05127.68128.88128.88651,500
Dec 13, 2018129.97131.24128.40130.84130.84718,000
Dec 12, 2018129.50131.82128.79128.83128.83843,400
Dec 11, 2018129.40130.13126.29127.41127.41985,000
Dec 10, 2018122.85128.30122.85127.13127.13742,800
Dec 07, 2018127.11128.63121.82123.43123.43800,200
Dec 06, 2018120.28128.20119.38127.97127.971,164,400
Dec 04, 2018126.27129.28123.48123.69123.691,517,800
Dec 03, 2018127.24127.70124.24127.43127.431,901,800
Nov 30, 2018122.50125.50122.28124.64124.641,194,700
Nov 29, 2018117.77124.28117.66122.28122.281,384,800
Nov 28, 2018115.01119.10115.00118.81118.81991,800
Nov 27, 2018111.62113.56110.65112.46112.461,013,300
Nov 26, 2018111.32113.21108.86112.53112.53735,000
Nov 23, 2018106.14109.20105.93108.60108.60217,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...