U.S. Markets open in 3 hrs 34 mins
S&P Futures
2,430.50
+2.50 (+0.10%)Dow Futures
21,722.00
+30.00 (+0.14%)
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 22, 2017 | 297.20 | 297.60 | 295.00 | 295.20 | 295.20 | 270,509 |
| Aug 21, 2017 | 296.50 | 298.10 | 294.60 | 295.90 | 295.90 | 2,146,994 |
| Aug 18, 2017 | 299.20 | 299.20 | 295.40 | 298.30 | 298.30 | 4,586,402 |
| Aug 17, 2017 | 300.80 | 304.60 | 299.10 | 300.70 | 300.70 | 3,708,384 |
| Aug 16, 2017 | 298.70 | 304.60 | 298.70 | 300.00 | 300.00 | 4,360,030 |
| Aug 15, 2017 | 297.30 | 298.50 | 293.90 | 297.30 | 297.30 | 3,459,470 |
| Aug 14, 2017 | 297.00 | 298.40 | 293.10 | 296.00 | 296.00 | 5,296,285 |
| Aug 11, 2017 | 302.90 | 303.40 | 298.80 | 299.40 | 299.40 | 4,755,375 |
| Aug 10, 2017 | 307.00 | 307.65 | 301.30 | 302.80 | 302.80 | 7,332,649 |
| Aug 09, 2017 | 322.00 | 324.00 | 305.20 | 305.90 | 305.90 | 11,030,569 |
| Aug 08, 2017 | 336.00 | 336.00 | 329.90 | 330.60 | 330.60 | 4,407,297 |
| Aug 07, 2017 | 334.80 | 336.30 | 333.70 | 335.90 | 335.90 | 4,043,455 |
| Aug 04, 2017 | 333.00 | 334.10 | 328.40 | 333.20 | 333.20 | 3,223,869 |
| Aug 03, 2017 | 333.10 | 335.70 | 332.00 | 332.40 | 332.40 | 3,661,417 |
| Aug 02, 2017 | 335.20 | 336.50 | 332.50 | 333.50 | 333.50 | 2,162,955 |
| Aug 01, 2017 | 330.50 | 335.80 | 329.40 | 334.30 | 334.30 | 3,054,661 |
| Jul 31, 2017 | 323.90 | 328.87 | 320.60 | 328.80 | 328.80 | 4,945,879 |
| Jul 28, 2017 | 329.80 | 330.50 | 325.10 | 325.70 | 325.70 | 2,924,812 |
| Jul 27, 2017 | 331.00 | 335.50 | 329.70 | 332.60 | 332.60 | 4,791,121 |
| Jul 26, 2017 | 327.00 | 332.20 | 326.60 | 331.50 | 331.50 | 3,381,986 |
| Jul 25, 2017 | 324.90 | 328.70 | 324.90 | 325.40 | 325.40 | 3,367,237 |
| Jul 24, 2017 | 327.90 | 330.00 | 323.70 | 325.00 | 325.00 | 4,339,913 |
| Jul 21, 2017 | 340.30 | 340.30 | 328.80 | 330.00 | 330.00 | 5,380,327 |
| Jul 20, 2017 | 341.90 | 342.40 | 337.60 | 340.80 | 340.80 | 2,685,284 |
| Jul 19, 2017 | 341.80 | 342.60 | 338.00 | 340.40 | 340.40 | 3,121,841 |
| Jul 18, 2017 | 330.00 | 341.50 | 327.40 | 341.10 | 341.10 | 6,512,057 |
| Jul 17, 2017 | 329.20 | 331.10 | 326.90 | 329.80 | 329.80 | 2,805,477 |
| Jul 14, 2017 | 331.20 | 331.30 | 328.40 | 328.80 | 328.80 | 2,584,307 |
| Jul 13, 2017 | 329.90 | 334.00 | 329.60 | 330.40 | 330.40 | 2,677,375 |
| Jul 12, 2017 | 326.30 | 331.80 | 323.80 | 331.10 | 331.10 | 7,208,964 |
| Jul 11, 2017 | 325.40 | 328.00 | 323.70 | 324.70 | 324.70 | 2,141,179 |
| Jul 10, 2017 | 328.00 | 328.50 | 323.70 | 327.00 | 327.00 | 3,425,627 |
| Jul 07, 2017 | 328.70 | 328.70 | 326.40 | 327.50 | 327.50 | 2,629,804 |
| Jul 06, 2017 | 332.90 | 332.90 | 326.50 | 328.30 | 328.30 | 3,536,429 |
| Jul 05, 2017 | 327.90 | 337.40 | 327.10 | 332.00 | 332.00 | 5,107,217 |
| Jul 04, 2017 | 326.80 | 327.30 | 324.40 | 326.30 | 326.30 | 1,973,631 |
| Jul 03, 2017 | 325.40 | 328.20 | 325.20 | 326.70 | 326.70 | 2,955,610 |
| Jun 30, 2017 | 324.90 | 329.50 | 324.30 | 326.40 | 326.40 | 853,265 |
| Jun 29, 2017 | 336.60 | 337.10 | 324.70 | 326.00 | 326.00 | 2,202,490 |
| Jun 28, 2017 | 334.30 | 336.90 | 331.30 | 335.20 | 335.20 | 150,961 |
| Jun 27, 2017 | 329.10 | 335.80 | 328.66 | 331.03 | 331.03 | 165,361 |
| Jun 26, 2017 | 332.60 | 333.70 | 329.58 | 329.58 | 329.58 | 3,218,787 |
| Jun 23, 2017 | 332.20 | 335.00 | 330.50 | 332.60 | 332.60 | 198,725 |
| Jun 22, 2017 | 334.10 | 335.40 | 332.60 | 332.60 | 332.60 | 530,792 |
| Jun 21, 2017 | 335.40 | 336.40 | 333.20 | 334.00 | 334.00 | 170,282 |
| Jun 20, 2017 | 335.40 | 337.12 | 333.00 | 333.00 | 333.00 | 5,491,499 |
| Jun 19, 2017 | 323.10 | 337.41 | 323.80 | 335.90 | 335.90 | 5,709,418 |
| Jun 16, 2017 | 321.50 | 324.40 | 320.00 | 321.20 | 321.20 | 42,999,576 |
| Jun 15, 2017 | 326.20 | 326.75 | 317.10 | 320.80 | 320.80 | 6,125,476 |
| Jun 14, 2017 | 329.70 | 331.40 | 326.80 | 326.90 | 326.90 | 5,447,992 |
| Jun 13, 2017 | 332.00 | 333.40 | 327.50 | 329.80 | 329.80 | 3,754,000 |
| Jun 12, 2017 | 336.70 | 336.70 | 325.40 | 330.80 | 330.80 | 4,174,618 |
| Jun 09, 2017 | 337.10 | 339.50 | 333.70 | 337.40 | 337.40 | 4,789,170 |
| Jun 08, 2017 | 332.50 | 335.90 | 332.20 | 335.90 | 335.90 | 5,073,677 |
| Jun 07, 2017 | 327.80 | 332.70 | 327.60 | 332.70 | 332.70 | 8,722,796 |
| Jun 06, 2017 | 326.70 | 328.20 | 325.80 | 328.00 | 328.00 | 5,409,159 |
| Jun 05, 2017 | 328.30 | 330.00 | 324.44 | 327.80 | 327.80 | 3,032,315 |
| Jun 02, 2017 | 326.70 | 328.23 | 324.50 | 328.00 | 328.00 | 5,365,844 |
| Jun 01, 2017 | 325.50 | 326.00 | 322.70 | 324.80 | 324.80 | 4,464,313 |
| May 31, 2017 | 326.90 | 327.84 | 322.10 | 325.00 | 325.00 | 6,473,136 |
| May 30, 2017 | 328.00 | 328.00 | 324.20 | 326.00 | 326.00 | 3,290,090 |
| May 26, 2017 | 325.70 | 328.40 | 325.60 | 328.00 | 328.00 | 3,509,374 |
| May 25, 2017 | 327.20 | 328.70 | 325.70 | 327.30 | 327.30 | 2,120,400 |
| May 24, 2017 | 325.50 | 327.10 | 320.60 | 327.00 | 327.00 | 3,748,754 |
| May 23, 2017 | 324.00 | 328.90 | 322.90 | 324.00 | 324.00 | 2,804,756 |
| May 22, 2017 | 323.80 | 324.10 | 321.80 | 322.90 | 322.90 | 2,507,527 |
| May 19, 2017 | 322.40 | 323.30 | 319.50 | 322.60 | 322.60 | 3,350,840 |
| May 18, 2017 | 319.10 | 321.90 | 315.30 | 321.90 | 321.90 | 4,592,532 |
| May 17, 2017 | 320.20 | 323.20 | 318.70 | 320.10 | 320.10 | 3,053,571 |
| May 16, 2017 | 319.20 | 321.70 | 317.16 | 320.10 | 320.10 | 11,175,398 |
| May 15, 2017 | 318.50 | 319.50 | 317.10 | 318.50 | 318.50 | 3,575,920 |
| May 12, 2017 | 316.00 | 319.60 | 315.60 | 317.90 | 317.90 | 4,817,658 |
| May 11, 2017 | 318.50 | 319.80 | 311.70 | 315.90 | 315.90 | 5,888,095 |
| May 10, 2017 | 317.20 | 322.70 | 314.10 | 319.10 | 319.10 | 4,009,434 |
| May 09, 2017 | 318.50 | 321.60 | 317.20 | 317.70 | 317.70 | 3,661,374 |
| May 08, 2017 | 318.70 | 320.40 | 315.70 | 318.30 | 318.30 | 5,477,626 |
| May 05, 2017 | 326.10 | 326.30 | 317.50 | 318.70 | 318.70 | 7,014,959 |
| May 04, 2017 | 319.30 | 327.30 | 318.60 | 325.10 | 325.10 | 11,889,455 |
| May 03, 2017 | 312.40 | 315.70 | 310.40 | 314.50 | 314.50 | 6,495,724 |
| May 02, 2017 | 306.60 | 314.00 | 305.40 | 314.00 | 314.00 | 5,202,222 |
| Apr 28, 2017 | 304.70 | 307.00 | 303.10 | 305.10 | 305.10 | 3,304,200 |
| Apr 27, 2017 | 303.00 | 307.40 | 301.90 | 306.10 | 306.10 | 3,695,243 |
| Apr 27, 2017 | 5.82 Dividend | |||||
| Apr 26, 2017 | 302.80 | 307.40 | 299.50 | 307.00 | 301.18 | 7,493,749 |
| Apr 25, 2017 | 306.50 | 306.50 | 302.30 | 303.00 | 297.26 | 6,575,616 |
| Apr 24, 2017 | 310.10 | 311.30 | 303.60 | 305.50 | 299.71 | 5,125,851 |
| Apr 21, 2017 | 306.00 | 307.90 | 304.40 | 305.50 | 299.71 | 3,452,390 |
| Apr 20, 2017 | 306.10 | 307.80 | 304.48 | 306.90 | 301.08 | 2,679,508 |
| Apr 19, 2017 | 302.60 | 308.30 | 299.93 | 305.60 | 299.81 | 4,142,466 |
| Apr 18, 2017 | 307.00 | 307.10 | 303.30 | 303.80 | 298.04 | 3,920,298 |
| Apr 13, 2017 | 306.80 | 307.70 | 304.80 | 307.00 | 301.18 | 3,410,890 |
| Apr 12, 2017 | 308.90 | 309.00 | 305.90 | 306.90 | 301.08 | 5,827,536 |
| Apr 11, 2017 | 307.70 | 309.90 | 306.20 | 308.10 | 302.26 | 4,396,346 |
| Apr 10, 2017 | 310.60 | 312.00 | 307.00 | 307.50 | 301.67 | 3,174,229 |
| Apr 07, 2017 | 307.40 | 314.00 | 303.40 | 309.80 | 303.93 | 7,335,283 |
| Apr 06, 2017 | 306.30 | 307.40 | 303.70 | 307.00 | 301.18 | 4,793,533 |
| Apr 05, 2017 | 306.50 | 308.00 | 306.00 | 306.40 | 300.59 | 3,507,363 |
| Apr 04, 2017 | 306.20 | 309.30 | 304.60 | 306.40 | 300.59 | 3,841,703 |
| Apr 03, 2017 | 304.90 | 306.80 | 303.32 | 305.60 | 299.81 | 4,013,598 |
| Mar 31, 2017 | 304.20 | 306.10 | 302.10 | 304.30 | 298.53 | 5,291,369 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
