Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

165.83 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 116.46 116.68 113.86 114.45 1,057,378 -1.89(-1.62%)
Apr 27, 2018 113.15 116.61 112.65 116.34 1,158,628 +3.16(+2.79%)
Apr 26, 2018 112.02 115.12 110.08 113.18 1,672,458 +5.36(+4.97%)
Apr 25, 2018 106.82 109.31 106.44 107.82 1,031,221 +0.89(+0.83%)
Apr 24, 2018 105.76 107.83 105.20 106.93 1,162,850 +1.41(+1.34%)
Apr 23, 2018 103.26 105.60 102.15 105.52 1,029,518 +1.76(+1.70%)
Apr 20, 2018 105.28 106.45 102.90 103.76 1,064,512 -1.42(-1.35%)
Apr 19, 2018 107.55 108.21 103.49 105.18 1,516,429 -2.21(-2.06%)
Apr 18, 2018 108.85 109.72 106.55 107.39 1,303,592 -0.81(-0.75%)
Apr 17, 2018 108.75 109.93 106.78 108.20 1,254,289 +1.75(+1.64%)
Apr 16, 2018 106.93 108.03 105.02 106.45 971,500 -0.16(-0.15%)
Apr 13, 2018 111.14 112.40 105.39 106.61 1,530,438 -3.96(-3.58%)
Apr 12, 2018 111.46 112.59 110.36 110.57 850,957 -0.36(-0.32%)
Apr 11, 2018 111.16 112.32 110.14 110.93 577,570 -1.21(-1.08%)
Apr 10, 2018 111.14 112.68 109.53 112.14 946,570 +1.79(+1.62%)
Apr 09, 2018 112.94 114.89 110.19 110.35 829,454 -1.56(-1.39%)
Apr 06, 2018 115.63 116.37 110.77 111.91 1,291,175 -4.48(-3.85%)
Apr 05, 2018 115.46 116.83 113.52 116.39 873,888 +1.91(+1.67%)
Apr 04, 2018 110.09 114.98 109.82 114.48 851,856 +2.57(+2.30%)
Apr 03, 2018 112.50 113.88 108.95 111.91 1,504,259 -0.02(-0.02%)
Apr 02, 2018 118.61 119.18 110.51 111.93 1,581,257 -6.62(-5.58%)
Mar 29, 2018 118.55 118.55 118.55 0 +2.57(+2.22%)
Mar 28, 2018 115.28 119.42 114.08 115.98 1,047,520 +0.97(+0.84%)
Mar 27, 2018 114.58 117.45 113.29 115.01 1,402,835 +0.24(+0.21%)
Mar 26, 2018 112.49 115.07 111.88 114.77 1,008,809 +3.93(+3.55%)
Mar 23, 2018 112.41 113.26 110.34 110.84 1,085,896 -0.87(-0.78%)
Mar 22, 2018 114.02 115.14 111.63 111.71 1,042,421 -3.53(-3.06%)
Mar 21, 2018 114.66 116.29 114.24 115.24 689,637 +0.99(+0.87%)
Mar 20, 2018 116.39 116.69 113.74 114.25 636,041 -1.62(-1.40%)
Mar 19, 2018 116.79 117.56 114.70 115.87 813,029 -0.76(-0.65%)
Mar 16, 2018 116.93 117.81 115.76 116.63 1,354,443 -0.47(-0.40%)
Mar 15, 2018 117.54 118.33 115.47 117.10 672,888 +0.04(+0.03%)
Mar 14, 2018 119.16 119.88 116.55 117.06 681,877 -1.94(-1.63%)
Mar 13, 2018 118.75 120.10 117.26 119.00 942,489 +0.59(+0.50%)
Mar 12, 2018 118.56 119.25 117.21 118.41 803,116 -0.45(-0.38%)
Mar 09, 2018 116.44 118.94 114.40 118.86 1,088,300 +3.11(+2.69%)
Mar 08, 2018 117.33 117.33 114.54 115.75 668,933 -1.02(-0.87%)
Mar 07, 2018 118.31 116.77 708,225 -1.82(-1.53%)
Mar 06, 2018 116.54 119.04 115.13 118.59 1,003,029 +2.23(+1.92%)
Mar 05, 2018 115.45 117.55 115.12 116.36 1,088,501 +0.29(+0.25%)
Mar 02, 2018 116.67 116.79 113.12 116.07 1,462,064 -1.44(-1.23%)
Mar 01, 2018 114.24 117.89 113.43 117.51 2,062,471 +3.26(+2.85%)
Feb 28, 2018 110.71 116.11 109.68 114.25 1,901,660 +4.45(+4.05%)
Feb 27, 2018 113.26 113.91 108.90 109.80 2,161,269 -5.05(-4.40%)
Feb 26, 2018 116.50 117.74 112.08 114.85 1,409,612 -1.47(-1.26%)
Feb 23, 2018 111.15 117.07 111.08 116.32 1,504,193 +5.83(+5.28%)
Feb 22, 2018 110.20 110.49 1,463,890 -3.51(-3.08%)
Feb 21, 2018 116.96 119.30 116.20 114.00 5,544,414 +8.65(+8.21%)
Feb 20, 2018 107.40 108.38 103.72 105.35 2,368,470 -2.22(-2.06%)
Feb 16, 2018 107.57 107.57 107.57 0 -1.21(-1.11%)
Feb 15, 2018 109.23 110.28 107.57 108.78 818,447 -0.24(-0.22%)
Feb 14, 2018 105.50 110.00 105.26 109.02 1,106,655 +2.80(+2.64%)
Feb 13, 2018 109.17 109.99 106.04 106.22 1,392,064 -3.26(-2.98%)
Feb 12, 2018 109.79 110.80 108.05 109.48 1,181,363 +0.34(+0.31%)
Feb 09, 2018 110.39 110.45 103.34 109.14 1,577,895 -0.49(-0.45%)
Feb 08, 2018 109.93 115.35 109.33 109.63 1,549,752 -0.30(-0.27%)
Feb 07, 2018 112.09 113.18 109.90 109.93 2,163,545 -2.27(-2.02%)
Feb 06, 2018 108.28 113.11 106.75 112.20 1,240,784 +0.42(+0.38%)
Feb 05, 2018 113.05 114.77 111.00 111.78 1,033,153 -2.15(-1.89%)
Feb 02, 2018 115.92 117.18 113.12 113.93 1,092,333 -3.36(-2.86%)
Feb 01, 2018 116.24 118.83 116.05 117.29 760,629 +0.30(+0.26%)
Jan 31, 2018 119.86 120.47 115.82 116.99 1,232,790 -2.28(-1.91%)
Jan 30, 2018 121.57 122.17 117.57 119.27 1,889,671 -3.62(-2.95%)
Jan 29, 2018 123.52 123.63 122.72 122.89 1,403,469 -0.75(-0.61%)
Jan 26, 2018 123.34 123.90 121.66 123.64 1,488,390 +2.72(+2.25%)
Jan 25, 2018 121.12 121.34 120.27 120.92 1,250,816 -0.07(-0.06%)
Jan 24, 2018 119.26 121.24 118.26 120.99 1,198,596 +1.89(+1.59%)
Jan 23, 2018 117.74 119.14 116.60 119.10 1,276,958 +1.07(+0.91%)
Jan 22, 2018 116.88 118.19 115.90 118.03 1,608,748 +1.01(+0.86%)
Jan 19, 2018 116.24 117.51 115.21 117.02 1,169,949 +1.49(+1.29%)
Jan 18, 2018 115.67 115.86 113.66 115.53 920,774 +0.18(+0.16%)
Jan 17, 2018 114.74 116.24 112.98 115.35 1,354,125 +1.45(+1.27%)
Jan 16, 2018 116.76 116.84 112.86 113.90 1,498,036 -2.04(-1.76%)
Jan 12, 2018 115.94 115.94 115.94 0 +2.99(+2.65%)
Jan 11, 2018 110.70 113.42 108.90 112.95 1,015,947 +2.36(+2.13%)
Jan 10, 2018 110.27 112.00 109.79 110.59 711,329 +0.10(+0.09%)
Jan 09, 2018 111.69 111.69 109.81 110.49 1,091,423 -0.90(-0.81%)
Jan 08, 2018 112.05 112.29 110.64 111.39 1,257,110 -0.79(-0.70%)
Jan 05, 2018 111.96 113.15 110.30 112.18 1,996,658 +1.18(+1.06%)
Jan 04, 2018 107.75 111.53 107.48 111.00 2,104,476 +3.95(+3.69%)
Jan 03, 2018 106.42 107.66 105.30 107.05 2,086,814 +0.96(+0.90%)
Jan 02, 2018 100.90 107.93 99.71 106.09 2,624,529 +6.40(+6.42%)
Dec 29, 2017 99.69 99.69 99.69 0 -0.02(-0.02%)
Dec 28, 2017 99.86 99.91 98.17 99.71 604,645 -0.06(-0.06%)
Dec 27, 2017 101.72 101.72 99.40 99.77 988,503 -2.19(-2.15%)
Dec 26, 2017 100.80 102.75 100.65 101.96 565,122 +1.41(+1.40%)
Dec 22, 2017 100.64 100.83 99.71 100.55 1,257,605 +0.42(+0.42%)
Dec 21, 2017 98.51 100.52 98.20 100.13 1,089,958 +1.54(+1.56%)
Dec 20, 2017 100.03 100.91 98.03 98.59 1,081,813 -1.14(-1.14%)
Dec 19, 2017 102.45 102.86 99.39 99.73 1,334,039 -2.98(-2.90%)
Dec 18, 2017 101.34 103.10 100.65 102.71 844,696 +2.01(+2.00%)
Dec 15, 2017 100.84 101.72 100.17 100.70 1,617,013 +0.50(+0.50%)
Dec 14, 2017 103.23 103.90 99.77 100.20 1,085,893 -2.30(-2.24%)
Dec 13, 2017 103.63 103.72 102.02 102.50 1,093,054 -0.53(-0.51%)
Dec 12, 2017 103.03 105.56 101.71 103.03 2,442,453 +2.18(+2.16%)
Dec 11, 2017 100.15 101.67 99.11 100.85 1,490,269 +0.54(+0.54%)
Dec 08, 2017 98.21 100.62 97.38 100.31 925,634 +2.70(+2.77%)
Dec 07, 2017 97.75 98.37 96.57 97.61 1,171,737 +0.11(+0.11%)
Dec 06, 2017 100.87 101.42 97.47 97.50 1,285,815 -3.65(-3.61%)
Dec 05, 2017 107.10 107.79 100.02 101.15 2,462,381 -2.87(-2.76%)
Dec 04, 2017 100.94 105.20 100.76 104.02 2,225,108 +4.74(+4.77%)
Dec 01, 2017 100.74 100.97 98.17 99.28 2,253,440 -1.72(-1.70%)
Nov 30, 2017 99.58 101.65 98.67 101.00 2,325,552 +1.05(+1.05%)
Nov 29, 2017 93.96 100.37 93.40 99.95 3,895,424 +7.11(+7.66%)
Nov 28, 2017 89.89 92.91 89.63 92.84 1,145,312 +2.97(+3.30%)
Nov 27, 2017 89.61 90.78 89.04 89.87 858,761 +0.64(+0.72%)
Nov 24, 2017 89.64 89.90 88.96 89.23 523,496 -0.39(-0.44%)
Nov 22, 2017 89.20 90.31 88.82 89.62 907,746 +0.69(+0.78%)
Nov 21, 2017 90.94 90.95 88.90 88.93 1,610,573 -2.50(-2.73%)
Nov 20, 2017 89.21 91.68 88.24 91.43 1,498,221 +2.16(+2.42%)
Nov 17, 2017 91.02 91.44 89.13 89.27 1,549,220 -1.23(-1.36%)
Nov 16, 2017 92.00 92.77 89.24 90.50 2,281,413 -1.08(-1.18%)
Nov 15, 2017 93.93 95.49 91.37 91.58 3,073,970 -4.14(-4.33%)
Nov 14, 2017 94.88 102.89 94.75 95.72 10,153,155 +13.44(+16.33%)
Nov 13, 2017 80.72 82.82 80.46 82.28 3,893,720 +1.06(+1.31%)
Nov 10, 2017 80.16 81.99 80.00 81.22 1,942,381 +0.77(+0.96%)
Nov 09, 2017 79.56 81.09 79.14 80.45 1,898,508 +1.04(+1.31%)
Nov 08, 2017 79.20 80.62 78.81 79.41 3,233,416 +0.03(+0.04%)
Nov 07, 2017 80.66 80.83 78.90 79.38 1,261,581 -1.33(-1.65%)
Nov 06, 2017 81.53 81.81 80.31 80.71 1,173,581 -1.09(-1.33%)
Nov 03, 2017 81.39 82.38 80.27 81.80 1,108,556 +0.11(+0.13%)
Nov 02, 2017 81.02 82.91 80.21 81.69 1,669,094 +0.94(+1.16%)
Nov 01, 2017 82.33 82.74 80.68 80.75 1,157,567 -0.99(-1.21%)
Oct 31, 2017 82.17 83.15 81.68 81.74 1,081,473 -0.26(-0.32%)
Oct 30, 2017 81.93 82.13 81.13 82.00 2,309,813 +0.07(+0.09%)
Oct 27, 2017 85.14 85.65 81.81 81.93 2,927,815 -3.72(-4.34%)
Oct 26, 2017 82.89 87.64 81.31 85.65 3,229,389 +2.34(+2.81%)
Oct 25, 2017 83.71 84.06 81.82 83.31 2,052,654 -0.94(-1.12%)
Oct 24, 2017 85.73 85.93 83.50 84.25 1,789,466 -1.66(-1.93%)
Oct 23, 2017 86.55 87.44 85.58 85.91 1,345,034 -0.87(-1.00%)
Oct 20, 2017 87.36 87.72 85.93 86.78 1,156,760 -0.14(-0.16%)
Oct 19, 2017 86.24 87.96 85.34 86.92 2,400,967 -0.89(-1.01%)
Oct 18, 2017 87.83 88.88 87.44 87.81 2,345,242 -0.28(-0.32%)
Oct 17, 2017 86.38 88.97 86.20 88.09 2,100,239 +2.08(+2.42%)
Oct 16, 2017 85.70 86.05 84.75 86.01 2,448,040 +0.50(+0.58%)
Oct 13, 2017 86.76 86.87 85.40 85.51 1,969,473 -1.05(-1.21%)
Oct 12, 2017 89.38 89.50 86.49 86.56 2,514,625 -2.84(-3.18%)
Oct 11, 2017 91.70 92.16 89.18 89.40 1,527,602 -2.44(-2.66%)
Oct 10, 2017 91.22 92.38 91.02 91.84 1,260,603 +0.72(+0.79%)
Oct 09, 2017 94.23 94.47 90.99 91.12 1,951,634 -3.17(-3.36%)
Oct 06, 2017 94.14 95.67 93.69 94.29 1,316,795 -0.04(-0.04%)
Oct 05, 2017 94.77 95.85 93.60 94.33 2,050,807 -0.60(-0.63%)
Oct 04, 2017 95.04 98.41 94.48 94.93 2,780,255 -4.05(-4.09%)
Oct 03, 2017 99.46 100.10 98.24 98.98 934,960 -0.38(-0.38%)
Oct 02, 2017 99.58 99.74 98.39 99.36 1,517,333 +0.16(+0.16%)
Sep 29, 2017 99.70 99.99 98.24 99.20 1,878,241 -0.30(-0.30%)
Sep 28, 2017 99.26 99.92 98.91 99.50 1,132,752 +0.17(+0.17%)
Sep 27, 2017 99.45 97.41 99.33 1,253,987 +1.74(+1.78%)
Sep 26, 2017 97.99 98.43 96.90 97.59 1,175,482 -0.35(-0.36%)
Sep 25, 2017 95.83 98.55 95.39 97.94 2,681,297 +2.35(+2.46%)
Sep 22, 2017 93.90 95.91 93.68 95.59 1,784,094 +1.91(+2.04%)
Sep 21, 2017 94.75 94.97 93.19 93.68 1,597,290 -1.07(-1.13%)
Sep 20, 2017 94.50 96.10 93.67 94.75 1,454,378 -0.10(-0.11%)
Sep 19, 2017 99.00 100.71 94.24 94.85 3,099,110 -3.73(-3.78%)
Sep 18, 2017 99.66 100.29 98.49 98.58 2,072,136 -0.93(-0.93%)
Sep 15, 2017 99.77 99.77 98.26 99.51 2,586,874 -0.51(-0.51%)
Sep 14, 2017 100.09 100.09 99.00 100.02 1,322,733 -0.08(-0.08%)
Sep 13, 2017 97.07 100.32 97.07 100.10 2,080,199 +2.84(+2.92%)
Sep 12, 2017 92.31 97.95 91.46 97.26 2,286,779 +2.86(+3.03%)
Sep 11, 2017 94.00 95.02 93.37 94.40 1,249,884 +0.37(+0.39%)
Sep 08, 2017 93.59 95.03 92.48 94.03 1,823,769 +0.50(+0.53%)
Sep 07, 2017 96.00 96.33 92.77 93.53 2,863,191 -2.08(-2.18%)
Sep 06, 2017 97.70 95.02 95.61 1,893,184 -1.12(-1.16%)
Sep 05, 2017 97.71 98.92 96.28 96.73 1,194,010 -1.33(-1.36%)
Sep 01, 2017 98.31 99.43 97.65 98.06 1,095,568 +0.16(+0.16%)
Aug 31, 2017 97.29 98.61 96.84 97.90 1,913,359 +1.09(+1.13%)
Aug 30, 2017 95.12 98.08 95.12 96.81 1,441,156 +1.69(+1.78%)
Aug 29, 2017 93.90 95.31 93.10 95.12 1,749,409 +0.46(+0.49%)
Aug 28, 2017 95.94 96.31 93.95 94.66 1,108,307 -1.14(-1.19%)
Aug 25, 2017 93.49 97.84 93.00 95.80 1,633,170 +2.70(+2.90%)
Aug 24, 2017 94.18 95.25 92.36 93.10 1,407,762 -0.44(-0.47%)
Aug 23, 2017 95.29 95.96 93.10 93.54 1,775,610 -2.26(-2.36%)
Aug 22, 2017 95.23 96.75 95.07 95.80 2,075,160 +0.61(+0.64%)
Aug 21, 2017 93.93 95.95 93.52 95.19 1,968,902 +1.93(+2.07%)
Aug 18, 2017 92.84 95.00 92.13 93.26 3,073,777 +0.41(+0.44%)
Aug 17, 2017 90.75 95.49 90.18 92.85 4,674,933 +1.34(+1.46%)
Aug 16, 2017 86.56 92.85 86.55 91.51 6,530,756 +4.43(+5.09%)
Aug 15, 2017 91.99 93.00 82.25 87.08 19,738,215 -22.24(-20.34%)
Aug 14, 2017 107.88 109.81 106.33 109.32 2,128,254 +1.98(+1.84%)
Aug 11, 2017 106.09 107.47 105.24 107.34 1,903,503 +1.21(+1.14%)
Aug 10, 2017 108.44 108.82 105.25 106.13 1,844,461 -3.05(-2.79%)
Aug 09, 2017 109.24 110.28 108.41 109.18 938,469 -0.21(-0.19%)
Aug 08, 2017 109.51 110.81 108.29 109.39 863,575 -0.10(-0.09%)
Aug 07, 2017 110.86 111.17 108.20 109.49 1,435,339 -1.52(-1.37%)
Aug 04, 2017 111.13 111.85 110.30 111.01 944,085 +0.48(+0.43%)
Aug 03, 2017 114.27 115.40 110.45 110.53 1,812,661 -3.95(-3.45%)
Aug 02, 2017 113.68 114.88 113.46 114.48 1,775,211 +0.43(+0.38%)
Aug 01, 2017 112.00 114.10 110.82 114.05 1,513,119 +2.04(+1.82%)
Jul 31, 2017 111.61 112.90 110.55 112.01 1,979,595 +1.80(+1.63%)
Jul 28, 2017 109.90 111.16 109.25 110.21 1,033,123 -0.13(-0.12%)
Jul 27, 2017 108.05 110.54 107.24 110.34 2,247,257 +3.64(+3.41%)
Jul 26, 2017 105.73 107.48 105.18 106.70 1,700,146 +1.41(+1.34%)
Jul 25, 2017 103.59 105.96 103.47 105.29 1,249,098 +2.12(+2.05%)
Jul 24, 2017 105.11 105.20 103.12 103.17 1,413,681 -2.10(-1.99%)
Jul 21, 2017 103.37 105.46 103.36 105.27 1,216,390 +2.04(+1.98%)
Jul 20, 2017 100.70 104.14 99.81 103.23 1,714,491 +2.36(+2.34%)
Jul 19, 2017 100.47 101.91 99.95 100.87 1,413,728 +0.57(+0.57%)
Jul 18, 2017 101.78 102.00 99.98 100.30 2,218,330 -1.44(-1.42%)
Jul 17, 2017 101.81 102.99 101.62 101.74 1,647,627 -0.30(-0.29%)
Jul 14, 2017 103.66 103.68 101.63 102.04 1,205,382 -1.18(-1.14%)
Jul 13, 2017 100.69 103.79 100.69 103.22 2,222,263 +2.28(+2.26%)
Jul 12, 2017 101.03 102.43 100.50 100.94 1,997,099 +0.69(+0.69%)
Jul 11, 2017 101.15 101.93 99.37 100.25 1,433,046 -0.92(-0.91%)
Jul 10, 2017 101.94 102.39 99.50 101.17 1,909,276 -0.76(-0.75%)
Jul 07, 2017 102.70 103.17 100.93 101.93 2,118,536 -1.23(-1.19%)
Jul 06, 2017 104.48 105.83 102.25 103.16 2,718,687 -2.05(-1.95%)
Jul 05, 2017 110.13 111.70 99.13 105.21 7,348,683 -13.20(-11.15%)
Jul 03, 2017 117.45 118.73 116.27 118.41 914,839 +1.82(+1.56%)
Jun 30, 2017 116.45 117.75 116.03 116.59 994,926 +0.54(+0.47%)
Jun 29, 2017 116.25 118.25 115.62 116.05 2,184,088 -0.66(-0.57%)
Jun 28, 2017 119.75 120.60 116.63 116.71 2,106,073 -5.25(-4.30%)
Jun 27, 2017 121.39 123.30 121.29 121.96 1,652,619 +0.17(+0.14%)
Jun 26, 2017 120.06 124.62 120.06 121.79 1,544,443 +2.05(+1.71%)
Jun 23, 2017 120.75 121.43 118.75 119.74 2,289,560 -0.96(-0.80%)
Jun 22, 2017 120.21 122.51 119.83 120.70 2,118,406 +0.59(+0.49%)
Jun 21, 2017 124.26 124.26 118.26 120.11 2,492,913 -3.47(-2.81%)
Jun 20, 2017 128.28 128.35 123.57 123.58 2,233,650 -6.02(-4.65%)
Jun 19, 2017 130.30 131.07 128.58 129.60 1,069,453 -0.56(-0.43%)
Jun 16, 2017 130.47 130.92 127.64 130.16 1,725,200 -0.99(-0.75%)
Jun 15, 2017 130.53 131.81 129.10 131.15 1,221,221 +0.56(+0.43%)
Jun 14, 2017 131.93 131.93 130.18 130.59 881,532 -1.04(-0.79%)
Jun 13, 2017 130.95 131.67 128.63 131.63 896,109 +0.68(+0.52%)
Jun 12, 2017 128.11 131.29 127.63 130.95 1,466,238 +2.59(+2.02%)
Jun 09, 2017 125.94 128.63 123.53 128.36 1,679,215 +2.44(+1.94%)
Jun 08, 2017 131.38 125.82 125.92 2,225,855 -4.70(-3.60%)
Jun 07, 2017 132.09 133.94 130.37 130.62 996,380 -0.68(-0.52%)
Jun 06, 2017 134.99 134.99 129.95 131.30 2,213,019 -4.27(-3.15%)
Jun 05, 2017 137.00 137.00 134.73 135.57 1,406,799 -2.23(-1.62%)
Jun 02, 2017 136.98 138.23 136.13 137.80 1,209,178 +0.70(+0.51%)
Jun 01, 2017 134.10 137.10 133.75 137.10 1,313,286 +3.47(+2.60%)
May 31, 2017 134.14 135.40 131.62 133.63 2,118,495 +0.64(+0.48%)
May 30, 2017 134.65 135.21 132.77 132.99 1,544,291 -1.17(-0.87%)
May 26, 2017 131.84 135.70 131.44 134.16 2,250,326 +2.19(+1.66%)
May 25, 2017 133.00 134.07 129.40 131.97 3,933,558 -1.05(-0.79%)
May 24, 2017 131.65 135.90 131.30 133.02 5,964,623 -7.64(-5.43%)
May 23, 2017 139.15 143.83 139.14 140.66 3,897,449 -6.71(-4.55%)
May 22, 2017 150.90 151.35 147.20 147.37 1,921,481 -4.10(-2.71%)
May 19, 2017 148.85 151.72 147.91 151.47 1,617,166 +2.96(+1.99%)
May 18, 2017 144.73 149.16 144.52 148.51 1,581,080 +3.95(+2.73%)
May 17, 2017 145.25 145.13 142.89 144.56 1,206,115 -0.69(-0.48%)
May 16, 2017 146.65 146.65 142.11 145.25 2,320,079 -0.60(-0.41%)
May 15, 2017 144.66 147.15 144.49 145.85 1,097,685 +0.83(+0.57%)
May 12, 2017 145.76 145.76 144.39 145.02 593,161 -0.93(-0.64%)
May 11, 2017 145.49 146.16 143.03 145.95 773,048 -0.21(-0.14%)
May 10, 2017 145.83 146.26 145.15 146.16 383,817 +0.04(+0.03%)
May 09, 2017 146.81 147.11 144.79 146.12 808,001 -0.85(-0.58%)
May 08, 2017 145.17 147.06 144.76 146.97 838,300 +1.99(+1.37%)
May 05, 2017 144.98 145.02 143.60 144.98 617,481 +0.17(+0.12%)
May 04, 2017 142.71 144.95 142.71 144.81 595,927 +1.99(+1.39%)
May 03, 2017 142.49 143.43 141.96 142.82 543,407 +0.27(+0.19%)
May 02, 2017 140.44 142.67 139.87 142.55 806,357 +2.02(+1.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.