U.S. Markets open in 5 hrs 21 mins
S&P Futures
2,433.25
-2.75 (-0.11%)Dow Futures
21,340.00
-28.00 (-0.13%)
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close | Adj Close* | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2017 | 154.71 | 155.75 | 154.63 | 155.23 | 155.23 | 2,152,500 |
| Jun 23, 2017 | 154.34 | 154.68 | 153.80 | 154.11 | 154.11 | 3,282,200 |
| Jun 22, 2017 | 154.55 | 154.99 | 153.69 | 154.40 | 154.40 | 2,376,500 |
| Jun 21, 2017 | 155.79 | 155.79 | 153.39 | 153.79 | 153.79 | 3,959,700 |
| Jun 20, 2017 | 154.48 | 155.39 | 154.25 | 154.95 | 154.95 | 4,481,700 |
| Jun 19, 2017 | 155.51 | 155.86 | 154.54 | 154.84 | 154.84 | 4,629,500 |
| Jun 16, 2017 | 154.23 | 155.42 | 152.97 | 155.38 | 155.38 | 6,742,000 |
| Jun 15, 2017 | 153.29 | 154.69 | 153.29 | 154.22 | 154.22 | 4,654,300 |
| Jun 14, 2017 | 153.97 | 154.94 | 152.94 | 153.81 | 153.81 | 3,049,100 |
| Jun 13, 2017 | 155.44 | 155.48 | 154.15 | 154.25 | 154.25 | 3,523,500 |
| Jun 12, 2017 | 154.19 | 157.20 | 154.02 | 155.18 | 155.18 | 6,471,500 |
| Jun 09, 2017 | 152.00 | 154.26 | 151.88 | 154.10 | 154.10 | 4,361,500 |
| Jun 08, 2017 | 151.00 | 152.82 | 150.92 | 152.10 | 152.10 | 3,709,000 |
| Jun 07, 2017 | 153.05 | 154.20 | 150.80 | 150.98 | 150.98 | 4,865,700 |
| Jun 06, 2017 | 152.00 | 152.89 | 152.00 | 152.37 | 152.37 | 3,797,200 |
| Jun 05, 2017 | 151.82 | 152.93 | 151.68 | 152.41 | 152.41 | 3,975,100 |
| Jun 02, 2017 | 153.07 | 153.20 | 151.80 | 152.05 | 152.05 | 3,585,700 |
| Jun 01, 2017 | 152.80 | 152.87 | 151.63 | 152.67 | 152.67 | 2,918,100 |
| May 31, 2017 | 152.03 | 152.80 | 151.65 | 152.63 | 152.63 | 3,543,400 |
| May 30, 2017 | 151.95 | 152.67 | 151.59 | 151.73 | 151.73 | 3,666,000 |
| May 26, 2017 | 152.85 | 153.00 | 152.06 | 152.49 | 152.49 | 2,443,300 |
| May 25, 2017 | 153.25 | 153.73 | 152.95 | 153.20 | 153.20 | 2,582,700 |
| May 24, 2017 | 152.21 | 152.76 | 151.23 | 152.51 | 152.51 | 3,732,400 |
| May 23, 2017 | 152.57 | 153.68 | 151.92 | 152.03 | 152.03 | 2,564,500 |
| May 22, 2017 | 152.10 | 152.84 | 151.60 | 152.64 | 152.64 | 3,302,100 |
| May 19, 2017 | 151.01 | 152.46 | 150.89 | 151.98 | 151.98 | 5,643,000 |
| May 18, 2017 | 150.86 | 151.33 | 150.11 | 150.78 | 150.78 | 3,274,200 |
| May 17, 2017 | 153.30 | 154.14 | 150.89 | 150.93 | 150.93 | 5,191,500 |
| May 16, 2017 | 151.66 | 153.99 | 151.66 | 153.68 | 153.68 | 5,513,700 |
| May 15, 2017 | 150.62 | 151.83 | 150.45 | 151.51 | 151.51 | 4,245,500 |
| May 12, 2017 | 150.30 | 151.26 | 150.00 | 150.37 | 150.37 | 3,715,300 |
| May 11, 2017 | 151.05 | 151.15 | 149.79 | 150.65 | 150.65 | 5,627,900 |
| May 10, 2017 | 151.65 | 152.37 | 151.13 | 151.25 | 151.25 | 4,999,900 |
| May 09, 2017 | 152.60 | 153.10 | 151.56 | 152.11 | 152.11 | 6,853,000 |
| May 08, 2017 | 152.80 | 153.47 | 152.20 | 153.03 | 153.03 | 7,492,000 |
| May 08, 2017 | 1.5 Dividend | |||||
| May 05, 2017 | 153.52 | 155.78 | 153.00 | 155.05 | 153.55 | 12,521,300 |
| May 04, 2017 | 158.89 | 159.14 | 158.36 | 159.05 | 157.51 | 4,280,600 |
| May 03, 2017 | 158.74 | 159.45 | 158.52 | 158.63 | 157.10 | 3,993,300 |
| May 02, 2017 | 159.44 | 159.49 | 158.64 | 159.10 | 157.56 | 3,208,200 |
| May 01, 2017 | 160.05 | 160.42 | 158.70 | 158.84 | 157.30 | 4,935,300 |
| Apr 28, 2017 | 160.50 | 160.59 | 159.70 | 160.29 | 158.74 | 4,154,100 |
| Apr 27, 2017 | 160.29 | 160.48 | 159.63 | 160.32 | 158.77 | 4,122,600 |
| Apr 26, 2017 | 160.53 | 161.10 | 159.89 | 160.06 | 158.51 | 4,327,800 |
| Apr 25, 2017 | 161.78 | 162.04 | 160.38 | 160.39 | 158.84 | 4,860,400 |
| Apr 24, 2017 | 161.29 | 161.57 | 160.42 | 160.75 | 159.19 | 5,320,600 |
| Apr 21, 2017 | 162.05 | 162.11 | 160.38 | 160.38 | 158.83 | 5,607,800 |
| Apr 20, 2017 | 161.32 | 162.40 | 160.50 | 162.30 | 160.73 | 6,486,800 |
| Apr 19, 2017 | 161.76 | 162.64 | 159.60 | 161.69 | 160.13 | 19,284,300 |
| Apr 18, 2017 | 170.79 | 171.69 | 169.83 | 170.05 | 168.40 | 6,345,500 |
| Apr 17, 2017 | 169.75 | 171.30 | 169.62 | 171.10 | 169.44 | 3,720,200 |
| Apr 13, 2017 | 169.92 | 171.36 | 169.53 | 169.53 | 167.89 | 3,205,500 |
| Apr 12, 2017 | 171.04 | 171.20 | 170.02 | 170.66 | 169.01 | 3,276,900 |
| Apr 11, 2017 | 170.65 | 171.23 | 168.98 | 170.58 | 168.93 | 4,891,900 |
| Apr 10, 2017 | 172.53 | 172.56 | 171.00 | 171.20 | 169.54 | 3,789,900 |
| Apr 07, 2017 | 172.08 | 172.93 | 171.28 | 172.14 | 170.47 | 3,588,300 |
| Apr 06, 2017 | 173.47 | 173.47 | 172.25 | 172.45 | 170.78 | 3,435,400 |
| Apr 05, 2017 | 174.70 | 176.33 | 172.81 | 172.88 | 171.21 | 6,238,900 |
| Apr 04, 2017 | 173.52 | 174.96 | 173.26 | 174.52 | 172.83 | 3,108,900 |
| Apr 03, 2017 | 173.82 | 174.87 | 173.38 | 174.50 | 172.81 | 4,286,500 |
| Mar 31, 2017 | 173.98 | 174.95 | 173.69 | 174.14 | 172.46 | 2,913,700 |
| Mar 30, 2017 | 173.86 | 174.59 | 173.69 | 173.86 | 172.18 | 3,168,300 |
| Mar 29, 2017 | 174.30 | 174.49 | 173.46 | 173.94 | 172.26 | 3,085,600 |
| Mar 28, 2017 | 173.94 | 175.00 | 173.00 | 174.51 | 172.82 | 3,523,900 |
| Mar 27, 2017 | 172.69 | 174.16 | 172.09 | 173.77 | 172.09 | 3,259,000 |
| Mar 24, 2017 | 175.12 | 175.50 | 173.39 | 173.83 | 172.15 | 3,221,700 |
| Mar 23, 2017 | 174.43 | 175.67 | 173.56 | 174.82 | 173.13 | 3,740,000 |
| Mar 22, 2017 | 174.04 | 175.06 | 172.80 | 174.78 | 173.09 | 3,450,500 |
| Mar 21, 2017 | 176.01 | 176.23 | 173.84 | 173.88 | 172.20 | 3,927,700 |
| Mar 20, 2017 | 175.65 | 176.18 | 175.14 | 175.70 | 174.00 | 2,476,100 |
| Mar 17, 2017 | 176.29 | 176.79 | 175.65 | 175.65 | 173.95 | 5,921,000 |
| Mar 16, 2017 | 178.46 | 179.00 | 176.82 | 177.24 | 175.53 | 4,311,800 |
| Mar 15, 2017 | 175.71 | 176.28 | 174.75 | 175.81 | 174.11 | 3,815,500 |
| Mar 14, 2017 | 176.18 | 176.82 | 175.21 | 175.72 | 174.02 | 3,147,500 |
| Mar 13, 2017 | 177.85 | 178.06 | 176.42 | 176.46 | 174.75 | 3,482,200 |
| Mar 10, 2017 | 178.21 | 179.49 | 177.42 | 177.83 | 176.11 | 3,100,300 |
| Mar 09, 2017 | 179.15 | 179.25 | 175.88 | 177.18 | 175.47 | 5,444,100 |
| Mar 08, 2017 | 180.75 | 180.95 | 179.30 | 179.45 | 177.71 | 3,557,400 |
| Mar 07, 2017 | 180.71 | 181.29 | 180.20 | 180.38 | 178.63 | 2,980,500 |
| Mar 06, 2017 | 179.72 | 180.99 | 179.57 | 180.47 | 178.72 | 3,204,400 |
| Mar 03, 2017 | 180.53 | 181.32 | 179.76 | 180.05 | 178.31 | 1,822,000 |
| Mar 02, 2017 | 181.88 | 181.88 | 180.43 | 180.53 | 178.78 | 2,918,200 |
| Mar 01, 2017 | 180.48 | 182.55 | 180.03 | 181.95 | 180.19 | 3,005,600 |
| Feb 28, 2017 | 179.38 | 180.63 | 179.35 | 179.82 | 178.08 | 3,273,400 |
| Feb 27, 2017 | 181.19 | 181.25 | 179.28 | 179.40 | 177.66 | 3,691,300 |
| Feb 24, 2017 | 180.21 | 181.49 | 179.89 | 181.35 | 179.60 | 3,300,100 |
| Feb 23, 2017 | 182.00 | 182.50 | 180.92 | 181.65 | 179.89 | 2,282,500 |
| Feb 22, 2017 | 180.09 | 181.34 | 180.09 | 181.15 | 179.40 | 3,020,500 |
| Feb 21, 2017 | 180.60 | 180.79 | 179.12 | 180.26 | 178.52 | 4,480,300 |
| Feb 17, 2017 | 181.25 | 181.57 | 180.00 | 180.67 | 178.92 | 3,552,500 |
| Feb 16, 2017 | 181.45 | 182.79 | 180.87 | 181.43 | 179.67 | 3,251,500 |
| Feb 15, 2017 | 180.20 | 181.92 | 179.81 | 181.68 | 179.92 | 2,914,300 |
| Feb 14, 2017 | 178.57 | 180.13 | 178.35 | 180.13 | 178.39 | 2,776,500 |
| Feb 13, 2017 | 179.24 | 179.90 | 178.84 | 179.36 | 177.62 | 3,093,400 |
| Feb 10, 2017 | 177.37 | 178.87 | 176.76 | 178.68 | 176.95 | 2,930,700 |
| Feb 09, 2017 | 176.17 | 177.80 | 175.91 | 177.21 | 175.50 | 3,090,700 |
| Feb 08, 2017 | 177.50 | 177.50 | 175.88 | 176.17 | 174.47 | 2,913,100 |
| Feb 08, 2017 | 1.4 Dividend | |||||
| Feb 07, 2017 | 176.00 | 178.62 | 175.90 | 178.46 | 175.35 | 3,873,500 |
| Feb 06, 2017 | 175.31 | 175.98 | 174.38 | 175.86 | 172.79 | 2,650,800 |
| *Close price adjusted for dividends and splits. | ||||||
Loading more data...