U.S. Markets open in 7 hrs 48 mins
DateOpenHighLowCloseAdj Close*Volume
Jun 26, 201762.4662.9362.1262.3662.362,686,400
Jun 23, 201761.9662.5561.2662.4562.451,996,100
Jun 22, 201760.6562.2460.1161.9661.962,722,400
Jun 21, 201760.6060.8059.6259.8859.882,141,400
Jun 20, 201761.1461.1460.3560.5060.502,286,800
Jun 19, 201761.1561.3959.6661.1461.143,150,600
Jun 16, 201762.0062.2060.4860.6060.603,558,500
Jun 15, 201761.7463.0361.3762.9862.981,357,000
Jun 14, 201762.8662.9161.9062.2062.201,151,900
Jun 13, 201762.9363.7362.8463.0063.001,877,200
Jun 12, 201762.3063.4762.0062.9362.932,138,200
Jun 09, 201762.8163.8162.5463.1263.121,852,100
Jun 08, 201762.7962.8962.5762.8062.801,094,300
Jun 07, 201762.3162.8862.1262.7562.75993,300
Jun 06, 201762.0262.9061.8362.1662.161,083,200
Jun 05, 201762.0162.5561.6861.9961.991,448,600
Jun 02, 201762.0062.1061.4462.0062.001,537,100
Jun 01, 201762.6063.1761.7862.1062.101,687,100
May 31, 201762.2162.8162.0062.7262.722,293,200
May 30, 201762.3962.5761.6862.0162.011,331,800
May 26, 201762.8963.1362.2762.4162.411,188,300
May 25, 201762.7163.2362.2262.9162.911,439,800
May 24, 201761.2662.3960.4562.3662.362,828,100
May 23, 201762.9862.9861.2361.2661.261,882,100
May 22, 201761.6663.0561.4262.9762.971,380,100
May 19, 201761.6262.1461.2361.4061.40864,400
May 18, 201760.9161.7860.3461.2261.22944,800
May 17, 201761.5761.7060.9361.0961.091,417,100
May 16, 201763.2163.2162.2762.2862.28563,600
May 15, 201762.0663.1161.9162.8562.85911,600
May 12, 201762.1662.5461.3762.1962.191,281,600
May 11, 201763.8763.9062.2662.3862.381,519,400
May 10, 201764.5164.8863.8063.8763.871,177,100
May 09, 201764.0564.6063.7364.5464.541,202,300
May 08, 201764.0464.3563.6464.2864.281,003,600
May 05, 201763.4863.8962.9663.8563.851,280,500
May 04, 201762.1163.4261.9963.4163.411,183,700
May 03, 201762.5362.8061.6361.9861.981,034,600
May 02, 201762.2962.7461.9562.4962.491,286,900
May 01, 201762.3562.4461.3862.3362.331,953,200
Apr 28, 201763.0763.0961.6262.0462.041,622,300
Apr 27, 201764.3264.4662.7263.0763.072,079,000
Apr 26, 201762.1063.6360.7563.5963.594,759,900
Apr 25, 201766.0166.2465.5165.7465.741,399,700
Apr 24, 201765.7166.1465.5365.8565.85975,600
Apr 21, 201765.3765.4864.9765.3065.30610,800
Apr 20, 201764.7765.4564.5565.3365.33940,700
Apr 19, 201764.7365.2164.4564.5864.58789,700
Apr 18, 201764.2264.8664.1164.7664.76963,600
Apr 17, 201763.2964.3463.1364.3464.34822,100
Apr 13, 201763.5064.1463.2763.2963.29590,900
Apr 12, 201762.9363.6262.4463.5663.56822,300
Apr 11, 201762.5362.7662.0062.7462.74933,300
Apr 10, 201762.7962.9062.4962.6062.60455,900
Apr 07, 201762.7363.0662.5462.8962.89609,700
Apr 06, 201762.4862.8562.1662.8062.80547,400
Apr 05, 201762.7062.9362.1862.2462.24954,200
Apr 04, 201763.5563.6462.3662.5762.57951,800
Apr 03, 201764.1764.3163.3863.6263.62931,700
Mar 31, 201764.3564.4863.9164.1264.12847,000
Mar 30, 201764.0364.4663.9164.2464.24754,700
Mar 29, 201763.8464.3263.8464.0364.03737,900
Mar 28, 201763.7664.1563.7063.9363.931,014,000
Mar 27, 201763.0063.9662.7663.7663.761,128,500
Mar 24, 201764.1864.3563.1863.4263.42652,200
Mar 23, 201763.7064.4463.3464.0364.033,074,000
Mar 22, 201762.7164.0362.5563.9763.97983,000
Mar 21, 201763.6963.8162.6162.9062.901,959,900
Mar 20, 201765.0765.0763.5963.5963.59895,300
Mar 17, 201764.2765.2163.8165.0165.011,646,500
Mar 16, 201763.7964.0763.4264.0664.061,107,000
Mar 15, 201763.7963.7962.9863.4563.451,481,600
Mar 14, 201763.8364.0263.2863.7063.70648,900
Mar 13, 201764.0564.1863.7263.9163.91669,700
Mar 10, 201764.5164.5863.7764.0864.081,139,600
Mar 09, 201764.1864.3963.5864.0864.08933,400
Mar 08, 201765.2065.4464.2764.3364.33786,100
Mar 07, 201764.9465.4664.6165.1465.14743,500
Mar 06, 201765.6965.7564.5564.8664.861,003,300
Mar 03, 201764.9866.2464.7566.1066.10898,500
Mar 02, 201765.5165.6664.8464.9964.99837,600
Mar 01, 201765.9866.4765.1765.7065.701,129,100
Feb 28, 201765.5466.0465.1465.3865.381,078,200
Feb 27, 201765.5466.2465.5065.8065.80905,200
Feb 24, 201765.2265.8265.0365.7965.79789,000
Feb 23, 201765.5065.7865.1465.6965.69941,200
Feb 22, 201765.1665.6065.0065.3465.341,051,100
Feb 21, 201764.8665.5664.6665.5065.501,027,500
Feb 17, 201764.4264.8764.2964.8664.86636,200
Feb 16, 201764.8865.1864.0264.5464.54569,000
Feb 15, 201764.2364.8864.2364.7864.78878,700
Feb 14, 201763.4564.3863.4164.2164.21823,700
Feb 13, 201763.4064.0763.4063.7663.76938,600
Feb 10, 201763.5563.6463.0963.2563.25992,500
Feb 09, 201764.3464.3463.2963.7463.741,726,300
Feb 08, 201763.5564.4863.2864.3464.34809,400
Feb 07, 201763.4064.1363.1163.6063.601,226,900
Feb 06, 201763.9763.9763.0363.4663.461,176,300
Feb 03, 201762.5764.0862.4163.6263.621,824,400
Feb 02, 201762.2662.7561.7362.1662.161,866,200
*Close price adjusted for dividends and splits.
Loading more data...