U.S. Markets closed
S&P Futures
3,342.75-2.00(-0.06%)Dow Futures
27,314.00-19.00(-0.07%)Nasdaq Futures
11,107.75-15.00(-0.13%)
199.25+3.17 (+1.62%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 07, 2020 | 194.61 | 201.86 | 194.61 | 199.25 | 199.25 | 966,500 |
| Aug 06, 2020 | 192.98 | 196.45 | 186.23 | 196.08 | 196.08 | 1,593,700 |
| Aug 05, 2020 | 201.78 | 201.98 | 195.89 | 196.97 | 196.97 | 906,500 |
| Aug 04, 2020 | 196.56 | 202.00 | 196.05 | 201.38 | 201.38 | 1,018,900 |
| Aug 03, 2020 | 198.84 | 199.00 | 195.49 | 195.84 | 195.84 | 658,400 |
| Jul 31, 2020 | 197.03 | 200.00 | 193.56 | 199.88 | 199.88 | 1,761,600 |
| Jul 30, 2020 | 194.72 | 198.32 | 193.75 | 197.71 | 197.71 | 1,001,800 |
| Jul 29, 2020 | 194.17 | 197.88 | 192.67 | 196.84 | 196.84 | 806,500 |
| Jul 28, 2020 | 185.96 | 193.91 | 185.96 | 193.87 | 193.87 | 800,500 |
| Jul 27, 2020 | 185.26 | 186.70 | 183.22 | 185.57 | 185.57 | 472,500 |
| Jul 24, 2020 | 187.70 | 188.24 | 185.06 | 185.36 | 185.36 | 518,700 |
| Jul 23, 2020 | 188.90 | 190.00 | 185.42 | 187.02 | 187.02 | 534,200 |
| Jul 22, 2020 | 185.45 | 189.20 | 184.20 | 188.31 | 188.31 | 698,900 |
| Jul 21, 2020 | 189.18 | 189.48 | 186.71 | 186.84 | 186.84 | 581,400 |
| Jul 20, 2020 | 192.30 | 192.52 | 187.76 | 187.79 | 187.79 | 479,500 |
| Jul 17, 2020 | 188.70 | 192.98 | 187.35 | 192.30 | 192.30 | 837,900 |
| Jul 16, 2020 | 192.39 | 194.74 | 188.28 | 188.38 | 188.38 | 621,300 |
| Jul 15, 2020 | 195.63 | 195.63 | 191.15 | 192.80 | 192.80 | 982,400 |
| Jul 14, 2020 | 193.06 | 196.92 | 192.95 | 193.84 | 193.84 | 588,700 |
| Jul 13, 2020 | 194.68 | 195.34 | 192.60 | 192.89 | 192.89 | 525,800 |
| Jul 10, 2020 | 195.40 | 196.88 | 193.97 | 194.43 | 194.43 | 630,400 |
| Jul 09, 2020 | 192.75 | 196.31 | 192.05 | 195.37 | 195.37 | 555,800 |
| Jul 08, 2020 | 194.21 | 195.07 | 193.03 | 193.36 | 193.36 | 869,400 |
| Jul 07, 2020 | 194.67 | 196.13 | 194.08 | 194.46 | 194.46 | 635,000 |
| Jul 06, 2020 | 202.24 | 203.59 | 195.69 | 196.53 | 196.53 | 871,800 |
| Jul 02, 2020 | 201.01 | 202.03 | 197.53 | 199.36 | 199.36 | 895,900 |
| Jul 01, 2020 | 191.67 | 200.12 | 191.22 | 199.16 | 199.16 | 678,500 |
| Jun 30, 2020 | 191.29 | 193.60 | 189.09 | 191.89 | 191.89 | 1,064,900 |
| Jun 29, 2020 | 190.76 | 191.73 | 189.13 | 191.10 | 191.10 | 772,300 |
| Jun 26, 2020 | 190.65 | 193.29 | 188.63 | 189.28 | 189.28 | 1,370,100 |
| Jun 25, 2020 | 189.22 | 191.14 | 186.93 | 191.03 | 191.03 | 827,700 |
| Jun 24, 2020 | 187.00 | 190.92 | 186.36 | 189.45 | 189.45 | 1,174,000 |
| Jun 23, 2020 | 191.77 | 192.48 | 188.06 | 188.24 | 188.24 | 630,900 |
| Jun 22, 2020 | 191.00 | 192.12 | 187.10 | 190.27 | 190.27 | 976,700 |
| Jun 19, 2020 | 198.81 | 198.81 | 190.46 | 190.59 | 190.59 | 3,654,200 |
| Jun 18, 2020 | 196.40 | 197.08 | 192.75 | 196.27 | 196.27 | 766,900 |
| Jun 17, 2020 | 199.31 | 200.27 | 196.93 | 197.76 | 197.76 | 698,600 |
| Jun 16, 2020 | 204.51 | 205.25 | 197.39 | 198.86 | 198.86 | 875,600 |
| Jun 15, 2020 | 192.58 | 200.43 | 191.59 | 199.19 | 199.19 | 1,108,300 |
| Jun 12, 2020 | 198.32 | 199.01 | 191.59 | 196.47 | 196.47 | 916,900 |
| Jun 12, 2020 | 2 Dividend | |||||
| Jun 11, 2020 | 201.05 | 202.59 | 194.59 | 195.93 | 193.93 | 1,306,500 |
| Jun 10, 2020 | 210.35 | 211.74 | 205.39 | 205.47 | 203.37 | 879,000 |
| Jun 09, 2020 | 204.67 | 211.68 | 202.12 | 211.37 | 209.21 | 901,700 |
| Jun 08, 2020 | 206.58 | 210.94 | 205.10 | 206.68 | 204.57 | 1,161,500 |
| Jun 05, 2020 | 205.99 | 207.66 | 203.43 | 206.37 | 204.26 | 1,135,400 |
| Jun 04, 2020 | 206.88 | 207.49 | 198.93 | 200.64 | 198.59 | 901,200 |
| Jun 03, 2020 | 208.66 | 213.61 | 207.50 | 207.96 | 205.84 | 1,189,600 |
| Jun 02, 2020 | 207.31 | 209.07 | 203.60 | 207.74 | 205.62 | 1,193,400 |
| Jun 01, 2020 | 202.25 | 206.24 | 200.68 | 204.77 | 202.68 | 1,236,800 |
| May 29, 2020 | 200.07 | 204.13 | 198.15 | 202.74 | 200.67 | 1,202,900 |
| May 28, 2020 | 198.54 | 201.31 | 197.00 | 201.19 | 199.14 | 756,900 |
| May 27, 2020 | 193.25 | 197.73 | 193.25 | 196.97 | 194.96 | 885,600 |
| May 26, 2020 | 190.33 | 193.21 | 188.85 | 192.48 | 190.52 | 1,100,600 |
| May 22, 2020 | 184.02 | 186.56 | 183.00 | 186.47 | 184.57 | 622,000 |
| May 21, 2020 | 183.13 | 184.32 | 181.76 | 182.77 | 180.90 | 561,000 |
| May 20, 2020 | 184.77 | 185.41 | 181.33 | 183.92 | 182.04 | 949,500 |
| May 19, 2020 | 182.18 | 184.46 | 181.52 | 183.58 | 181.71 | 725,100 |
| May 18, 2020 | 179.99 | 185.45 | 179.68 | 183.36 | 181.49 | 1,083,400 |
| May 15, 2020 | 176.74 | 176.87 | 173.16 | 175.97 | 174.17 | 1,404,400 |
| May 14, 2020 | 175.00 | 179.00 | 172.11 | 179.00 | 177.17 | 1,023,400 |
| May 13, 2020 | 177.88 | 179.98 | 176.14 | 176.60 | 174.80 | 1,081,500 |
| May 12, 2020 | 186.94 | 187.84 | 174.82 | 178.47 | 176.65 | 1,333,900 |
| May 11, 2020 | 188.82 | 190.29 | 186.31 | 186.93 | 185.02 | 700,500 |
| May 08, 2020 | 185.76 | 191.65 | 184.94 | 190.34 | 188.40 | 1,126,700 |
| May 07, 2020 | 178.00 | 184.22 | 177.20 | 183.51 | 181.64 | 1,256,500 |
| May 06, 2020 | 179.81 | 181.02 | 175.80 | 176.09 | 174.29 | 720,600 |
| May 05, 2020 | 181.93 | 183.45 | 178.94 | 179.44 | 177.61 | 1,227,200 |
| May 04, 2020 | 184.26 | 184.26 | 178.65 | 181.09 | 179.24 | 979,800 |
| May 01, 2020 | 180.31 | 186.71 | 176.00 | 184.36 | 182.48 | 1,570,100 |
| Apr 30, 2020 | 185.33 | 186.19 | 180.47 | 185.45 | 183.56 | 1,572,900 |
| Apr 29, 2020 | 193.47 | 193.68 | 186.68 | 186.72 | 184.81 | 1,002,900 |
| Apr 28, 2020 | 194.60 | 197.93 | 190.66 | 191.01 | 189.06 | 1,051,100 |
| Apr 27, 2020 | 188.89 | 193.55 | 187.58 | 192.96 | 190.99 | 1,131,600 |
| Apr 24, 2020 | 188.04 | 189.79 | 186.86 | 187.23 | 185.32 | 603,000 |
| Apr 23, 2020 | 192.19 | 193.56 | 187.17 | 187.50 | 185.59 | 1,055,700 |
| Apr 22, 2020 | 193.07 | 195.10 | 191.98 | 193.01 | 191.04 | 766,700 |
| Apr 21, 2020 | 190.85 | 192.67 | 187.73 | 190.90 | 188.95 | 891,500 |
| Apr 20, 2020 | 194.75 | 196.71 | 192.41 | 193.32 | 191.35 | 813,500 |
| Apr 17, 2020 | 197.20 | 198.14 | 194.06 | 196.48 | 194.47 | 859,600 |
| Apr 16, 2020 | 198.21 | 200.00 | 193.77 | 193.96 | 191.98 | 1,097,200 |
| Apr 15, 2020 | 202.82 | 204.47 | 192.27 | 195.30 | 193.31 | 1,214,200 |
| Apr 14, 2020 | 205.98 | 210.27 | 201.73 | 204.87 | 202.78 | 988,700 |
| Apr 13, 2020 | 206.89 | 207.87 | 200.22 | 201.43 | 199.37 | 771,500 |
| Apr 09, 2020 | 200.56 | 209.52 | 200.29 | 208.59 | 206.46 | 1,613,200 |
| Apr 08, 2020 | 198.31 | 201.65 | 193.30 | 199.07 | 197.04 | 1,363,300 |
| Apr 07, 2020 | 202.41 | 212.30 | 196.96 | 197.26 | 195.25 | 1,234,500 |
| Apr 06, 2020 | 199.79 | 204.88 | 197.00 | 203.73 | 201.65 | 1,296,300 |
| Apr 03, 2020 | 191.13 | 197.00 | 190.96 | 194.08 | 192.10 | 991,400 |
| Apr 02, 2020 | 194.14 | 196.17 | 184.73 | 192.87 | 190.90 | 2,148,500 |
| Apr 01, 2020 | 192.26 | 197.11 | 190.14 | 196.62 | 194.61 | 1,563,900 |
| Mar 31, 2020 | 199.44 | 201.67 | 192.10 | 198.61 | 196.58 | 1,619,000 |
| Mar 30, 2020 | 195.86 | 202.99 | 190.32 | 201.63 | 199.57 | 1,238,600 |
| Mar 27, 2020 | 184.80 | 197.95 | 183.54 | 191.52 | 189.57 | 1,750,000 |
| Mar 26, 2020 | 176.54 | 189.34 | 174.00 | 187.77 | 185.85 | 1,575,500 |
| Mar 25, 2020 | 167.22 | 187.08 | 165.01 | 176.54 | 174.74 | 1,549,800 |
| Mar 24, 2020 | 163.00 | 170.44 | 159.08 | 168.65 | 166.93 | 1,876,900 |
| Mar 23, 2020 | 170.32 | 173.18 | 155.37 | 160.61 | 158.97 | 2,143,000 |
| Mar 20, 2020 | 186.26 | 190.00 | 169.15 | 171.22 | 169.47 | 2,396,600 |
| Mar 19, 2020 | 189.98 | 193.58 | 184.06 | 187.60 | 185.69 | 1,939,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
