Advertisement
Advertisement
U.S. Markets closed
S&P Futures
4,133.25 -14.50 (-0.35%) Dow Futures
33,878.00 -84.00 (-0.25%) Nasdaq Futures
12,571.25 -52.75 (-0.42%) Russell 2000 Futures
1,984.40 -9.10 (-0.46%) Crude Oil
73.55 +0.16 (+0.22%) Gold
1,890.20 +13.60 (+0.72%)
At close: 03:03PM EST
Advertisement
Advertisement
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 02, 2023 | - | - | - | - | - | - |
| Feb 01, 2023 | - | - | - | - | - | - |
| Jan 31, 2023 | - | - | - | - | - | - |
| Jan 30, 2023 | - | - | - | - | - | - |
| Jan 27, 2023 | - | - | - | - | - | - |
| Jan 26, 2023 | - | - | - | - | - | - |
| Jan 25, 2023 | - | - | - | - | - | - |
| Jan 24, 2023 | - | - | - | - | - | - |
| Jan 23, 2023 | - | - | - | - | - | - |
| Jan 20, 2023 | - | - | - | - | - | - |
| Jan 19, 2023 | - | - | - | - | - | - |
| Jan 18, 2023 | - | - | - | - | - | - |
| Jan 17, 2023 | - | - | - | - | - | - |
| Jan 13, 2023 | - | - | - | - | - | - |
| Jan 12, 2023 | - | - | - | - | - | - |
| Jan 11, 2023 | - | - | - | - | - | - |
| Jan 10, 2023 | - | - | - | - | - | - |
| Jan 09, 2023 | - | - | - | - | - | - |
| Jan 06, 2023 | - | - | - | - | - | - |
| Jan 05, 2023 | - | - | - | - | - | - |
| Jan 04, 2023 | - | - | - | - | - | - |
| Jan 03, 2023 | - | - | - | - | - | - |
| Dec 30, 2022 | - | - | - | - | - | - |
| Dec 29, 2022 | - | - | - | - | - | - |
| Dec 28, 2022 | - | - | - | - | - | - |
| Dec 27, 2022 | - | - | - | - | - | - |
| Dec 23, 2022 | - | - | - | - | - | - |
| Dec 22, 2022 | - | - | - | - | - | - |
| Dec 21, 2022 | - | - | - | - | - | - |
| Dec 20, 2022 | - | - | - | - | - | - |
| Dec 19, 2022 | - | - | - | - | - | - |
| Dec 16, 2022 | - | - | - | - | - | - |
| Dec 15, 2022 | - | - | - | - | - | - |
| Dec 14, 2022 | - | - | - | - | - | - |
| Dec 13, 2022 | - | - | - | - | - | - |
| Dec 12, 2022 | - | - | - | - | - | - |
| Dec 09, 2022 | - | - | - | - | - | - |
| Dec 08, 2022 | - | - | - | - | - | - |
| Dec 07, 2022 | - | - | - | - | - | - |
| Dec 06, 2022 | - | - | - | - | - | - |
| Dec 05, 2022 | - | - | - | - | - | - |
| Dec 02, 2022 | - | - | - | - | - | - |
| Dec 01, 2022 | - | - | - | - | - | - |
| Nov 30, 2022 | - | - | - | - | - | - |
| Nov 29, 2022 | - | - | - | - | - | - |
| Nov 28, 2022 | - | - | - | - | - | - |
| Nov 25, 2022 | - | - | - | - | - | - |
| Nov 23, 2022 | - | - | - | - | - | - |
| Nov 22, 2022 | - | - | - | - | - | - |
| Nov 21, 2022 | - | - | - | - | - | - |
| Nov 18, 2022 | - | - | - | - | - | - |
| Nov 17, 2022 | - | - | - | - | - | - |
| Nov 16, 2022 | - | - | - | - | - | - |
| Nov 15, 2022 | - | - | - | - | - | - |
| Nov 14, 2022 | - | - | - | - | - | - |
| Nov 11, 2022 | - | - | - | - | - | - |
| Nov 10, 2022 | - | - | - | - | - | - |
| Nov 09, 2022 | - | - | - | - | - | - |
| Nov 08, 2022 | - | - | - | - | - | - |
| Nov 07, 2022 | - | - | - | - | - | - |
| Nov 04, 2022 | - | - | - | - | - | - |
| Nov 03, 2022 | - | - | - | - | - | - |
| Nov 02, 2022 | - | - | - | - | - | - |
| Nov 01, 2022 | - | - | - | - | - | - |
| Oct 31, 2022 | - | - | - | - | - | - |
| Oct 28, 2022 | - | - | - | - | - | - |
| Oct 27, 2022 | 53.91 | 54.00 | 53.70 | 53.70 | 53.70 | 136,345,128 |
| Oct 26, 2022 | 52.95 | 53.50 | 52.77 | 53.35 | 53.35 | 28,064,973 |
| Oct 25, 2022 | 52.42 | 53.18 | 52.20 | 52.78 | 52.78 | 35,077,848 |
| Oct 24, 2022 | 50.71 | 51.86 | 50.52 | 51.52 | 51.52 | 22,987,553 |
| Oct 21, 2022 | 50.00 | 50.75 | 49.55 | 49.89 | 49.89 | 51,209,029 |
| Oct 20, 2022 | 52.20 | 52.70 | 51.60 | 52.44 | 52.44 | 25,461,019 |
| Oct 19, 2022 | 51.80 | 52.16 | 51.26 | 51.83 | 51.83 | 10,057,928 |
| Oct 18, 2022 | 51.10 | 52.10 | 50.85 | 51.78 | 51.78 | 18,533,907 |
| Oct 17, 2022 | 50.50 | 50.90 | 50.20 | 50.74 | 50.74 | 14,101,270 |
| Oct 14, 2022 | 50.49 | 50.87 | 50.30 | 50.45 | 50.45 | 10,075,908 |
| Oct 13, 2022 | 49.80 | 51.07 | 49.52 | 50.34 | 50.34 | 18,641,291 |
| Oct 12, 2022 | 50.01 | 50.50 | 49.81 | 49.94 | 49.94 | 11,827,822 |
| Oct 11, 2022 | 50.03 | 50.55 | 49.81 | 50.07 | 50.07 | 11,626,795 |
| Oct 10, 2022 | 49.66 | 50.86 | 49.50 | 50.36 | 50.36 | 22,272,449 |
| Oct 07, 2022 | 49.02 | 49.52 | 48.14 | 49.18 | 49.18 | 32,630,102 |
| Oct 06, 2022 | 50.98 | 51.55 | 49.29 | 49.39 | 49.39 | 68,511,078 |
| Oct 05, 2022 | 50.26 | 52.00 | 50.20 | 51.30 | 51.30 | 74,555,835 |
| Oct 04, 2022 | 42.81 | 52.30 | 42.55 | 52.00 | 52.00 | 52,151,860 |
| Oct 03, 2022 | 43.90 | 43.90 | 42.23 | 42.54 | 42.54 | 13,143,223 |
| Sep 30, 2022 | 42.89 | 44.66 | 42.74 | 43.84 | 43.84 | 25,890,492 |
| Sep 29, 2022 | 43.00 | 43.17 | 42.39 | 42.74 | 42.74 | 8,716,979 |
| Sep 28, 2022 | 42.59 | 43.53 | 42.38 | 43.25 | 43.25 | 13,318,872 |
| Sep 27, 2022 | 41.74 | 42.18 | 41.28 | 42.09 | 42.09 | 8,306,887 |
| Sep 26, 2022 | 41.50 | 43.52 | 40.66 | 41.52 | 41.52 | 23,916,964 |
| Sep 23, 2022 | 41.48 | 41.77 | 40.85 | 41.58 | 41.58 | 9,139,135 |
| Sep 22, 2022 | 41.39 | 41.77 | 41.25 | 41.40 | 41.40 | 5,868,083 |
| Sep 21, 2022 | 41.79 | 42.19 | 41.27 | 41.27 | 41.27 | 7,623,288 |
| Sep 20, 2022 | 41.44 | 42.11 | 40.93 | 41.68 | 41.68 | 7,229,122 |
| Sep 19, 2022 | 41.40 | 41.74 | 41.21 | 41.66 | 41.66 | 7,223,513 |
| Sep 16, 2022 | 41.83 | 41.95 | 41.25 | 41.45 | 41.45 | 26,474,037 |
| Sep 15, 2022 | 41.75 | 42.44 | 41.50 | 42.14 | 42.14 | 9,254,200 |
| Sep 14, 2022 | 41.75 | 41.91 | 41.25 | 41.90 | 41.90 | 8,098,525 |
| Sep 13, 2022 | 40.76 | 42.47 | 40.47 | 41.74 | 41.74 | 14,334,134 |
| Sep 12, 2022 | 41.81 | 41.90 | 41.25 | 41.41 | 41.41 | 7,905,599 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
