Stocks to watch
Google's big bet on smartphones, AMD jumps on Tesla deal, Baidu launches self-driving car fund
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 21, 2017 | 145.25 | 145.26 | 143.95 | 144.66 | 144.66 | 15,513,683 |
| Sep 20, 2017 | 145.75 | 145.91 | 144.23 | 145.35 | 145.35 | 33,982,800 |
| Sep 19, 2017 | 145.81 | 146.01 | 145.31 | 145.80 | 145.80 | 20,871,200 |
| Sep 18, 2017 | 145.91 | 146.37 | 145.11 | 145.55 | 145.55 | 24,858,200 |
| Sep 18, 2017 | 0.319 Dividend | |||||
| Sep 15, 2017 | 145.53 | 146.59 | 145.29 | 146.06 | 145.74 | 46,422,400 |
| Sep 14, 2017 | 145.85 | 146.29 | 145.47 | 145.56 | 145.24 | 35,296,400 |
| Sep 13, 2017 | 145.97 | 146.44 | 145.73 | 146.42 | 146.10 | 28,450,900 |
| Sep 12, 2017 | 146.28 | 146.41 | 145.53 | 146.22 | 145.90 | 30,256,700 |
| Sep 11, 2017 | 145.34 | 146.12 | 145.30 | 145.87 | 145.55 | 26,747,800 |
| Sep 08, 2017 | 145.28 | 145.35 | 144.06 | 144.21 | 143.90 | 27,815,800 |
| Sep 07, 2017 | 145.40 | 145.84 | 144.94 | 145.47 | 145.15 | 22,721,100 |
| Sep 06, 2017 | 145.06 | 145.46 | 144.08 | 145.13 | 144.81 | 30,722,700 |
| Sep 05, 2017 | 145.57 | 145.88 | 143.60 | 144.69 | 144.37 | 44,794,300 |
| Sep 01, 2017 | 146.39 | 146.59 | 145.61 | 146.00 | 145.68 | 22,293,600 |
| Aug 31, 2017 | 145.06 | 146.21 | 144.98 | 146.20 | 145.88 | 38,480,700 |
| Aug 30, 2017 | 143.09 | 144.89 | 143.00 | 144.65 | 144.33 | 33,642,700 |
| Aug 29, 2017 | 141.19 | 143.21 | 141.06 | 142.97 | 142.66 | 24,498,300 |
| Aug 28, 2017 | 142.40 | 142.74 | 141.95 | 142.41 | 142.10 | 15,362,100 |
| Aug 25, 2017 | 142.82 | 143.18 | 141.78 | 141.97 | 141.66 | 26,380,400 |
| Aug 24, 2017 | 143.01 | 143.17 | 141.47 | 142.27 | 141.96 | 38,160,800 |
| Aug 23, 2017 | 142.48 | 143.01 | 142.38 | 142.69 | 142.38 | 25,702,300 |
| Aug 22, 2017 | 141.81 | 143.35 | 141.76 | 143.20 | 142.89 | 36,294,200 |
| Aug 21, 2017 | 141.22 | 141.53 | 140.18 | 141.05 | 140.74 | 37,111,500 |
| Aug 18, 2017 | 141.41 | 142.20 | 140.65 | 141.23 | 140.92 | 60,751,900 |
| Aug 17, 2017 | 143.72 | 143.94 | 141.33 | 141.33 | 141.02 | 70,191,000 |
| Aug 16, 2017 | 144.39 | 144.96 | 143.80 | 144.28 | 143.96 | 31,913,000 |
| Aug 15, 2017 | 144.29 | 144.30 | 143.64 | 144.03 | 143.72 | 25,509,200 |
| Aug 14, 2017 | 143.23 | 144.15 | 143.19 | 143.93 | 143.62 | 34,022,700 |
| Aug 11, 2017 | 141.22 | 142.41 | 140.90 | 142.10 | 141.79 | 45,862,500 |
| Aug 10, 2017 | 143.30 | 143.40 | 140.89 | 141.03 | 140.72 | 63,331,700 |
| Aug 09, 2017 | 143.12 | 144.19 | 142.79 | 144.12 | 143.81 | 36,169,500 |
| Aug 08, 2017 | 144.28 | 145.47 | 143.90 | 144.31 | 143.99 | 30,810,400 |
| Aug 07, 2017 | 143.91 | 144.56 | 143.71 | 144.56 | 144.24 | 17,933,900 |
| Aug 04, 2017 | 143.71 | 143.97 | 143.06 | 143.65 | 143.34 | 29,472,900 |
| Aug 03, 2017 | 144.09 | 144.17 | 143.13 | 143.39 | 143.08 | 27,112,800 |
| Aug 02, 2017 | 144.49 | 144.52 | 142.61 | 143.95 | 143.64 | 41,209,000 |
| Aug 01, 2017 | 143.72 | 143.76 | 143.12 | 143.56 | 143.25 | 20,149,400 |
| Jul 31, 2017 | 144.25 | 144.43 | 142.92 | 143.23 | 142.92 | 33,848,600 |
| Jul 28, 2017 | 143.10 | 144.08 | 142.87 | 143.84 | 143.53 | 38,013,200 |
| Jul 27, 2017 | 145.82 | 145.96 | 142.30 | 143.96 | 143.65 | 80,665,900 |
| Jul 26, 2017 | 144.76 | 144.95 | 144.53 | 144.87 | 144.55 | 18,610,600 |
| Jul 25, 2017 | 144.29 | 144.74 | 144.01 | 144.40 | 144.08 | 28,120,900 |
| Jul 24, 2017 | 144.09 | 144.87 | 143.92 | 144.77 | 144.45 | 26,712,700 |
| Jul 21, 2017 | 143.64 | 144.11 | 143.35 | 144.11 | 143.80 | 39,697,100 |
| Jul 20, 2017 | 144.35 | 144.44 | 143.52 | 144.17 | 143.86 | 36,139,400 |
| Jul 19, 2017 | 143.56 | 144.19 | 143.50 | 143.98 | 143.67 | 33,752,300 |
| Jul 18, 2017 | 142.09 | 143.17 | 141.64 | 143.14 | 142.83 | 25,748,500 |
| Jul 17, 2017 | 142.27 | 142.69 | 141.92 | 142.19 | 141.88 | 25,343,200 |
| Jul 14, 2017 | 141.64 | 142.30 | 141.19 | 142.12 | 141.81 | 34,544,800 |
| Jul 13, 2017 | 140.87 | 141.35 | 140.60 | 141.01 | 140.70 | 31,073,600 |
| Jul 12, 2017 | 140.24 | 140.86 | 139.96 | 140.70 | 140.39 | 36,045,800 |
| Jul 11, 2017 | 138.46 | 139.22 | 137.94 | 139.05 | 138.75 | 31,517,700 |
| Jul 10, 2017 | 137.85 | 138.99 | 137.50 | 138.66 | 138.36 | 24,853,500 |
| Jul 07, 2017 | 136.75 | 138.13 | 136.74 | 137.76 | 137.46 | 36,970,400 |
| Jul 06, 2017 | 136.48 | 137.06 | 135.80 | 136.29 | 135.99 | 48,335,100 |
| Jul 05, 2017 | 136.62 | 137.90 | 136.16 | 137.53 | 137.23 | 42,116,600 |
| Jul 03, 2017 | 138.27 | 138.43 | 136.10 | 136.19 | 135.89 | 32,797,000 |
| Jun 30, 2017 | 137.98 | 138.67 | 137.19 | 137.64 | 137.34 | 68,898,300 |
| Jun 29, 2017 | 139.44 | 139.44 | 136.25 | 137.59 | 137.29 | 88,769,400 |
| Jun 28, 2017 | 138.54 | 140.14 | 137.74 | 140.02 | 139.71 | 57,427,200 |
| Jun 27, 2017 | 140.05 | 140.22 | 138.02 | 138.03 | 137.73 | 65,957,800 |
| Jun 26, 2017 | 142.05 | 142.29 | 140.27 | 140.58 | 140.27 | 34,411,100 |
| Jun 23, 2017 | 140.54 | 141.42 | 140.15 | 141.24 | 140.93 | 21,654,300 |
| Jun 22, 2017 | 140.96 | 141.22 | 140.34 | 140.70 | 140.39 | 24,099,100 |
| Jun 21, 2017 | 139.68 | 140.81 | 139.59 | 140.74 | 140.43 | 35,743,400 |
| Jun 20, 2017 | 140.32 | 140.50 | 139.31 | 139.36 | 139.06 | 40,935,100 |
| Jun 19, 2017 | 139.49 | 140.59 | 139.28 | 140.46 | 140.15 | 39,626,500 |
| Jun 16, 2017 | 138.68 | 138.78 | 137.64 | 138.15 | 137.85 | 48,087,400 |
| Jun 16, 2017 | 0.378 Dividend | |||||
| Jun 15, 2017 | 138.34 | 139.28 | 137.49 | 139.13 | 138.45 | 55,145,200 |
| Jun 14, 2017 | 140.93 | 140.93 | 138.62 | 139.75 | 139.07 | 60,093,800 |
| Jun 13, 2017 | 140.01 | 140.56 | 139.28 | 140.36 | 139.67 | 51,193,000 |
| Jun 12, 2017 | 138.80 | 139.48 | 137.47 | 139.23 | 138.55 | 104,454,000 |
| Jun 09, 2017 | 143.74 | 143.90 | 138.11 | 139.98 | 139.29 | 109,783,700 |
| Jun 08, 2017 | 143.74 | 143.80 | 142.79 | 143.57 | 142.87 | 25,417,400 |
| Jun 07, 2017 | 143.26 | 143.54 | 142.60 | 143.42 | 142.72 | 18,842,400 |
| Jun 06, 2017 | 143.26 | 143.73 | 142.65 | 142.86 | 142.16 | 22,393,000 |
| Jun 05, 2017 | 143.45 | 143.68 | 143.23 | 143.43 | 142.73 | 15,727,500 |
| Jun 02, 2017 | 142.34 | 143.49 | 142.11 | 143.46 | 142.76 | 37,222,900 |
| Jun 01, 2017 | 141.58 | 141.90 | 140.98 | 141.84 | 141.15 | 20,120,700 |
| May 31, 2017 | 141.84 | 141.84 | 140.57 | 141.29 | 140.60 | 33,229,400 |
| May 30, 2017 | 141.15 | 141.51 | 141.06 | 141.34 | 140.65 | 20,306,400 |
| May 26, 2017 | 141.00 | 141.28 | 140.81 | 141.22 | 140.53 | 13,097,500 |
| May 25, 2017 | 140.31 | 141.33 | 140.01 | 140.97 | 140.28 | 23,928,600 |
| May 24, 2017 | 139.56 | 139.85 | 139.17 | 139.78 | 139.10 | 15,891,900 |
| May 23, 2017 | 139.41 | 139.42 | 138.78 | 139.14 | 138.46 | 19,687,500 |
| May 22, 2017 | 138.15 | 139.07 | 138.10 | 139.00 | 138.32 | 19,509,700 |
| May 19, 2017 | 137.75 | 138.42 | 137.66 | 137.84 | 137.17 | 36,730,100 |
| May 18, 2017 | 136.02 | 137.72 | 135.87 | 137.26 | 136.59 | 41,319,900 |
| May 17, 2017 | 138.51 | 138.77 | 136.05 | 136.07 | 135.40 | 55,642,200 |
| May 16, 2017 | 139.40 | 139.64 | 138.99 | 139.62 | 138.94 | 21,786,000 |
| May 15, 2017 | 138.66 | 139.12 | 138.53 | 139.04 | 138.36 | 20,481,300 |
| May 12, 2017 | 138.35 | 138.63 | 138.23 | 138.60 | 137.92 | 19,738,600 |
| May 11, 2017 | 138.02 | 138.33 | 137.38 | 138.29 | 137.61 | 27,232,100 |
| May 10, 2017 | 138.40 | 138.45 | 137.91 | 138.40 | 137.72 | 20,499,400 |
| May 09, 2017 | 138.05 | 138.63 | 137.93 | 138.32 | 137.64 | 28,426,100 |
| May 08, 2017 | 137.61 | 137.84 | 137.33 | 137.84 | 137.17 | 13,279,900 |
| May 05, 2017 | 137.39 | 137.54 | 136.88 | 137.54 | 136.87 | 19,330,700 |
| May 04, 2017 | 136.97 | 137.43 | 136.56 | 137.04 | 136.37 | 14,630,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
