Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

152.39 USD +4.69 (+3.18%)
Streaming Delayed Price Updated: 3:36 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 144.87 147.40 144.60 147.28 821,900 +1.28(+0.88%)
Oct 29, 2020 145.73 147.52 144.23 146.00 719,887 -0.38(-0.26%)
Oct 28, 2020 147.42 150.07 146.15 146.38 687,871 -4.03(-2.68%)
Oct 27, 2020 150.47 151.91 150.00 150.41 775,596 -0.80(-0.53%)
Oct 26, 2020 152.71 152.96 149.35 151.21 618,959 -3.51(-2.27%)
Oct 23, 2020 153.42 155.16 151.78 154.72 543,500 +1.79(+1.17%)
Oct 22, 2020 153.84 154.07 150.82 152.93 621,817 -1.45(-0.94%)
Oct 21, 2020 155.99 157.70 153.88 154.38 884,466 +1.36(+0.89%)
Oct 20, 2020 154.68 154.98 152.69 153.02 614,381 -0.23(-0.15%)
Oct 19, 2020 156.11 157.35 152.77 153.25 603,810 -1.74(-1.12%)
Oct 16, 2020 157.52 157.61 154.83 154.99 477,100 -2.53(-1.61%)
Oct 15, 2020 154.98 157.91 154.08 157.52 697,271 +0.94(+0.60%)
Oct 14, 2020 158.16 159.18 154.79 156.58 581,757 -0.80(-0.51%)
Oct 13, 2020 155.61 158.08 155.21 157.38 753,378 +1.13(+0.72%)
Oct 12, 2020 155.51 156.39 153.63 156.25 720,357 +0.93(+0.60%)
Oct 09, 2020 158.58 158.58 155.07 155.32 840,300 -2.34(-1.48%)
Oct 08, 2020 157.80 158.50 155.12 157.66 404,440 +0.85(+0.54%)
Oct 07, 2020 155.62 158.50 155.28 156.81 1,065,746 +1.65(+1.06%)
Oct 06, 2020 160.26 160.77 155.06 155.16 837,173 -0.70(-0.45%)
Oct 05, 2020 155.74 158.16 154.92 155.86 556,697 +0.36(+0.23%)
Oct 02, 2020 152.24 156.35 151.66 155.50 487,300 +0.65(+0.42%)
Oct 01, 2020 153.56 156.26 153.20 154.85 649,657 +1.35(+0.88%)
Sep 30, 2020 151.48 154.87 151.45 153.50 546,650 +1.79(+1.18%)
Sep 29, 2020 153.89 153.89 151.66 151.71 610,385 -1.68(-1.10%)
Sep 28, 2020 150.88 154.16 150.01 153.39 726,432 +3.98(+2.66%)
Sep 25, 2020 146.33 150.40 146.26 149.41 778,600 +2.70(+1.84%)
Sep 24, 2020 144.52 148.84 142.46 146.71 1,115,910 +0.26(+0.18%)
Sep 23, 2020 150.57 150.94 146.30 146.45 618,939 -3.66(-2.44%)
Sep 22, 2020 148.99 152.46 146.42 150.11 1,244,898 +1.68(+1.13%)
Sep 21, 2020 151.01 151.75 147.61 148.43 854,832 -5.45(-3.54%)
Sep 18, 2020 154.38 155.97 152.54 153.88 717,100 -0.88(-0.57%)
Sep 17, 2020 152.56 154.95 152.00 154.76 630,687 +0.12(+0.08%)
Sep 16, 2020 157.03 157.11 154.30 154.64 512,761 -2.24(-1.43%)
Sep 15, 2020 157.91 158.41 156.51 156.88 496,848 -0.43(-0.27%)
Sep 14, 2020 156.90 158.91 156.13 157.31 785,874 +2.72(+1.76%)
Sep 11, 2020 154.47 155.32 153.08 154.59 493,800 +1.03(+0.67%)
Sep 10, 2020 154.65 155.71 153.10 153.56 418,734 -0.79(-0.51%)
Sep 09, 2020 152.62 155.68 152.62 154.35 715,887 +2.62(+1.73%)
Sep 08, 2020 152.65 154.69 150.84 151.73 1,197,958 -2.02(-1.31%)
Sep 04, 2020 155.89 156.01 150.76 153.75 589,100 -1.43(-0.92%)
Sep 03, 2020 158.00 158.55 154.30 155.18 591,078 -2.92(-1.85%)
Sep 02, 2020 156.44 159.56 155.54 158.10 635,551 +1.71(+1.09%)
Sep 01, 2020 155.78 157.78 154.43 156.39 634,773 +0.08(+0.05%)
Aug 31, 2020 154.77 158.74 151.51 156.31 1,242,097 +1.54(+1.00%)
Aug 28, 2020 155.38 155.59 153.13 154.77 611,600 +0.05(+0.03%)
Aug 27, 2020 156.95 156.95 154.54 154.72 473,191 -1.76(-1.12%)
Aug 26, 2020 155.77 157.58 155.45 156.48 575,647 +0.42(+0.27%)
Aug 25, 2020 157.26 157.26 153.96 156.06 525,204 -1.08(-0.69%)
Aug 24, 2020 156.98 157.97 154.52 157.14 636,523 +1.03(+0.66%)
Aug 21, 2020 157.05 158.32 155.57 156.11 697,100 -1.33(-0.84%)
Aug 20, 2020 159.30 160.02 157.06 157.44 1,080,185 -3.37(-2.10%)
Aug 19, 2020 163.17 163.84 158.93 160.81 1,289,454 -2.04(-1.25%)
Aug 18, 2020 170.50 170.50 159.71 162.85 2,563,580 +1.85(+1.15%)
Aug 17, 2020 160.08 161.48 158.98 161.00 2,042,734 +2.34(+1.47%)
Aug 14, 2020 155.11 159.31 155.11 158.66 1,130,300 +2.67(+1.71%)
Aug 13, 2020 154.47 156.87 153.80 155.99 686,316 +1.71(+1.11%)
Aug 12, 2020 153.58 156.00 153.45 154.28 681,477 +2.34(+1.54%)
Aug 11, 2020 155.00 155.44 151.79 151.94 764,780 -1.38(-0.90%)
Aug 10, 2020 152.50 154.22 151.95 153.32 595,400 +1.35(+0.89%)
Aug 07, 2020 150.91 153.21 150.77 151.97 1,424,400 +0.14(+0.09%)
Aug 06, 2020 150.95 152.79 150.60 151.83 396,388 +0.11(+0.07%)
Aug 05, 2020 153.23 154.14 151.14 151.72 856,652 -1.07(-0.70%)
Aug 04, 2020 152.17 152.94 150.35 152.79 400,032 +0.24(+0.16%)
Aug 03, 2020 151.54 153.09 149.71 152.55 498,280 +2.41(+1.61%)
Jul 31, 2020 152.66 153.35 147.55 150.14 829,000 -2.73(-1.79%)
Jul 30, 2020 154.11 154.77 148.73 152.87 1,351,101 +4.66(+3.14%)
Jul 29, 2020 146.61 148.81 146.13 148.21 1,249,354 +2.02(+1.38%)
Jul 28, 2020 147.06 148.06 145.95 146.19 808,528 -0.64(-0.44%)
Jul 27, 2020 147.39 147.88 146.00 146.83 771,343 -0.44(-0.30%)
Jul 24, 2020 148.23 149.77 147.08 147.27 755,800 -1.10(-0.74%)
Jul 23, 2020 150.00 150.89 146.98 148.37 762,497 -1.03(-0.69%)
Jul 22, 2020 146.90 150.07 146.90 149.40 493,774 +2.02(+1.37%)
Jul 21, 2020 145.38 148.08 145.03 147.38 756,119 +2.48(+1.71%)
Jul 20, 2020 145.20 145.66 142.97 144.90 417,696 +0.04(+0.03%)
Jul 17, 2020 146.20 146.22 143.03 144.86 386,500 -0.49(-0.34%)
Jul 16, 2020 143.47 147.56 142.98 145.35 941,403 +1.67(+1.16%)
Jul 15, 2020 140.80 143.97 140.22 143.68 912,033 +5.10(+3.68%)
Jul 14, 2020 134.97 139.58 133.54 138.58 1,069,874 +3.45(+2.55%)
Jul 13, 2020 135.22 139.50 134.05 135.13 1,064,008 +0.68(+0.51%)
Jul 10, 2020 133.31 134.78 131.90 134.45 614,900 +0.70(+0.52%)
Jul 09, 2020 135.68 136.81 132.32 133.75 543,048 -2.70(-1.98%)
Jul 08, 2020 136.29 136.96 132.93 136.45 1,361,165 -0.23(-0.17%)
Jul 07, 2020 137.92 138.96 136.47 136.68 798,984 -2.28(-1.64%)
Jul 06, 2020 144.15 144.30 138.25 138.96 841,342 -2.88(-2.03%)
Jul 02, 2020 144.24 145.61 140.30 141.84 466,900 -0.11(-0.08%)
Jul 01, 2020 142.36 143.67 139.67 141.95 709,484 -0.50(-0.35%)
Jun 30, 2020 142.43 143.36 140.43 142.45 746,130 -0.30(-0.21%)
Jun 29, 2020 141.49 143.66 138.76 142.75 676,471 +2.76(+1.97%)
Jun 26, 2020 142.97 143.87 139.59 139.99 1,079,400 -2.92(-2.04%)
Jun 25, 2020 141.85 143.49 140.07 142.91 920,552 -0.09(-0.06%)
Jun 24, 2020 148.56 148.81 142.76 143.00 1,073,150 -6.97(-4.65%)
Jun 23, 2020 152.51 153.47 149.78 149.97 1,210,308 -1.63(-1.08%)
Jun 22, 2020 145.11 152.27 144.53 151.60 1,790,619 +6.70(+4.62%)
Jun 19, 2020 150.47 150.57 144.78 144.90 1,042,900 -2.81(-1.90%)
Jun 18, 2020 147.40 148.84 145.62 147.71 588,179 -0.93(-0.63%)
Jun 17, 2020 144.11 150.03 142.74 148.64 1,382,785 +5.98(+4.19%)
Jun 16, 2020 143.04 144.01 138.24 142.66 1,018,942 +4.81(+3.49%)
Jun 15, 2020 131.16 139.39 130.33 137.85 1,073,983 +2.12(+1.56%)
Jun 12, 2020 137.05 137.29 131.31 135.73 682,600 +2.60(+1.95%)
Jun 11, 2020 136.71 138.83 131.60 133.13 942,959 -7.25(-5.16%)
Jun 10, 2020 144.32 144.32 140.37 140.38 864,889 -3.83(-2.66%)
Jun 09, 2020 145.22 145.71 142.33 144.21 717,052 -2.14(-1.46%)
Jun 08, 2020 146.28 149.24 145.08 146.35 920,468 +0.25(+0.17%)
Jun 05, 2020 145.07 149.16 144.56 146.10 929,200 +3.90(+2.74%)
Jun 04, 2020 141.08 142.69 140.59 142.20 498,438 -0.12(-0.08%)
Jun 03, 2020 139.76 144.63 139.76 142.32 519,287 +2.83(+2.03%)
Jun 02, 2020 141.21 141.35 138.93 139.49 540,323 -0.30(-0.21%)
Jun 01, 2020 139.56 140.62 138.49 139.79 840,955 +0.47(+0.34%)
May 29, 2020 137.70 140.80 136.50 139.32 1,335,500 +0.88(+0.64%)
May 28, 2020 142.39 142.48 138.00 138.44 1,069,958 -3.27(-2.31%)
May 27, 2020 137.50 141.78 136.31 141.71 815,160 +6.13(+4.52%)
May 26, 2020 137.62 138.67 134.59 135.58 813,429 +2.10(+1.57%)
May 22, 2020 133.29 134.21 131.38 133.48 682,500 -1.31(-0.97%)
May 21, 2020 135.57 136.02 130.07 134.79 1,512,797 -0.93(-0.69%)
May 20, 2020 138.23 140.15 135.04 135.72 1,216,344 -0.10(-0.07%)
May 19, 2020 140.34 141.80 135.24 135.82 3,755,679 +4.71(+3.59%)
May 18, 2020 130.61 132.89 128.16 131.11 1,807,724 +5.05(+4.01%)
May 15, 2020 119.91 127.03 118.73 126.06 1,307,700 +4.93(+4.07%)
May 14, 2020 117.78 121.26 116.76 121.13 1,385,450 +1.89(+1.59%)
May 13, 2020 123.76 125.05 118.68 119.24 1,178,718 -5.26(-4.22%)
May 12, 2020 126.70 126.94 124.01 124.50 1,010,563 -1.44(-1.14%)
May 11, 2020 124.11 126.39 123.00 125.94 851,267 +1.09(+0.87%)
May 08, 2020 121.90 125.71 121.13 124.85 911,500 +5.24(+4.38%)
May 07, 2020 122.50 124.90 118.94 119.61 904,511 -1.55(-1.28%)
May 06, 2020 121.81 122.94 119.57 121.16 683,793 -0.03(-0.02%)
May 05, 2020 121.89 123.59 121.00 121.19 440,093 +1.08(+0.90%)
May 04, 2020 115.43 120.41 115.00 120.11 460,434 +3.52(+3.02%)
May 01, 2020 118.02 119.39 115.96 116.59 501,700 -4.32(-3.57%)
Apr 30, 2020 123.33 123.42 118.78 120.91 750,084 -4.00(-3.20%)
Apr 29, 2020 123.83 126.79 123.00 124.91 938,407 +3.94(+3.26%)
Apr 28, 2020 121.51 123.24 119.94 120.97 775,977 +2.02(+1.70%)
Apr 27, 2020 118.49 121.09 117.47 118.95 774,436 +1.36(+1.16%)
Apr 24, 2020 115.15 118.30 114.00 117.59 1,011,400 +4.20(+3.70%)
Apr 23, 2020 114.50 118.38 112.80 113.39 895,340 +0.37(+0.33%)
Apr 22, 2020 115.07 116.34 112.41 113.02 751,199 -0.49(-0.43%)
Apr 21, 2020 115.47 117.20 112.97 113.51 777,923 -1.89(-1.64%)
Apr 20, 2020 116.83 117.98 115.08 115.40 941,394 -3.46(-2.91%)
Apr 17, 2020 121.50 123.40 115.64 118.86 949,600 +1.33(+1.13%)
Apr 16, 2020 112.84 118.22 110.96 117.53 1,139,719 +5.54(+4.95%)
Apr 15, 2020 110.95 112.95 108.89 111.99 835,088 -3.40(-2.95%)
Apr 14, 2020 111.24 116.33 111.14 115.39 922,560 +5.39(+4.90%)
Apr 13, 2020 109.02 110.05 103.60 110.00 1,175,570 +3.14(+2.94%)
Apr 09, 2020 104.62 108.81 103.33 106.86 1,137,100 +4.34(+4.23%)
Apr 08, 2020 101.83 103.95 98.96 102.52 680,944 +3.08(+3.10%)
Apr 07, 2020 102.23 103.72 97.48 99.44 1,256,087 +3.63(+3.79%)
Apr 06, 2020 89.44 98.30 88.53 95.81 1,378,283 +11.16(+13.18%)
Apr 03, 2020 86.14 86.91 82.73 84.65 1,148,400 -3.76(-4.25%)
Apr 02, 2020 87.71 89.89 81.93 88.41 3,036,856 -0.76(-0.85%)
Apr 01, 2020 89.63 92.70 87.12 89.17 1,163,415 -4.15(-4.45%)
Mar 31, 2020 95.56 97.38 92.90 93.32 1,268,609 -3.18(-3.30%)
Mar 30, 2020 94.41 97.87 89.86 96.50 1,046,394 +0.90(+0.94%)
Mar 27, 2020 93.10 100.21 91.40 95.60 761,500 -1.52(-1.57%)
Mar 26, 2020 91.42 97.65 90.58 97.12 1,713,828 +6.75(+7.47%)
Mar 25, 2020 87.33 96.61 85.07 90.37 1,173,815 +3.99(+4.62%)
Mar 24, 2020 82.71 87.61 81.42 86.38 1,668,476 +7.88(+10.04%)
Mar 23, 2020 74.97 79.94 71.33 78.50 1,476,033 +3.47(+4.62%)
Mar 20, 2020 86.49 89.00 73.74 75.03 1,548,600 -10.94(-12.73%)
Mar 19, 2020 86.48 89.42 81.62 85.97 1,185,027 -2.77(-3.12%)
Mar 18, 2020 92.63 94.46 78.56 88.74 1,649,218 -11.51(-11.48%)
Mar 17, 2020 97.15 101.92 92.64 100.25 1,475,698 +5.00(+5.25%)
Mar 16, 2020 102.83 107.49 93.88 95.25 1,416,101 -18.44(-16.22%)
Mar 13, 2020 114.08 115.31 105.15 113.69 1,251,500 +4.52(+4.14%)
Mar 12, 2020 118.40 120.33 109.02 109.17 1,721,292 -16.45(-13.10%)
Mar 11, 2020 132.47 132.80 123.41 125.62 2,077,646 -9.58(-7.09%)
Mar 10, 2020 133.74 137.35 129.94 135.20 1,322,544 +4.84(+3.71%)
Mar 09, 2020 119.93 132.19 119.44 130.36 1,736,731 +2.45(+1.92%)
Mar 06, 2020 123.81 128.48 121.51 127.91 1,207,800 +0.99(+0.78%)
Mar 05, 2020 129.19 129.77 126.00 126.92 1,157,098 -5.98(-4.50%)
Mar 04, 2020 131.22 133.03 128.07 132.90 861,315 +2.57(+1.97%)
Mar 03, 2020 131.52 135.66 128.91 130.33 1,240,964 -2.66(-2.00%)
Mar 02, 2020 133.45 133.45 128.04 132.99 1,402,992 +0.01(+0.01%)
Feb 28, 2020 131.29 132.98 127.85 132.98 1,909,300 -1.15(-0.86%)
Feb 27, 2020 133.16 138.11 129.63 134.13 996,953 -0.41(-0.30%)
Feb 26, 2020 138.95 138.95 134.08 134.54 1,164,794 -3.06(-2.22%)
Feb 25, 2020 140.78 140.78 136.14 137.60 1,565,675 -2.31(-1.65%)
Feb 24, 2020 137.42 140.84 136.56 139.91 1,199,439 -0.70(-0.50%)
Feb 21, 2020 141.62 142.13 139.87 140.61 791,800 -1.87(-1.31%)
Feb 20, 2020 140.15 142.86 139.54 142.48 671,589 +2.36(+1.68%)
Feb 19, 2020 141.51 142.42 137.74 140.12 1,015,558 -1.69(-1.19%)
Feb 18, 2020 145.39 150.66 140.76 141.81 2,881,732 +8.22(+6.15%)
Feb 14, 2020 134.75 134.75 131.56 133.59 1,122,700 -1.08(-0.80%)
Feb 13, 2020 133.78 136.17 133.17 134.67 949,735 +0.35(+0.26%)
Feb 12, 2020 132.89 134.79 132.54 134.32 595,135 +2.21(+1.67%)
Feb 11, 2020 130.96 132.84 130.79 132.11 558,072 +1.43(+1.09%)
Feb 10, 2020 132.17 132.29 129.94 130.68 780,821 -2.25(-1.69%)
Feb 07, 2020 134.00 134.38 131.13 132.93 895,400 -1.44(-1.07%)
Feb 06, 2020 137.13 137.34 133.97 134.37 872,960 -2.65(-1.93%)
Feb 05, 2020 132.71 137.64 132.25 137.02 1,199,448 +5.46(+4.15%)
Feb 04, 2020 134.09 134.63 131.54 131.56 822,290 -1.09(-0.82%)
Feb 03, 2020 132.78 134.41 132.34 132.65 1,014,225 +0.90(+0.68%)
Jan 31, 2020 134.34 134.59 131.50 131.75 1,280,600 -3.52(-2.60%)
Jan 30, 2020 136.95 137.48 133.43 135.27 1,018,336 -3.28(-2.37%)
Jan 29, 2020 139.05 140.43 138.10 138.55 913,387 -0.03(-0.02%)
Jan 28, 2020 139.78 140.24 137.37 138.58 923,959 -0.48(-0.35%)
Jan 27, 2020 139.89 141.66 139.06 139.06 937,306 -2.62(-1.85%)
Jan 24, 2020 150.00 150.00 141.21 141.68 1,277,100 -8.05(-5.38%)
Jan 23, 2020 146.07 150.12 145.97 149.73 1,312,558 +2.08(+1.41%)
Jan 22, 2020 148.87 149.98 146.81 147.65 1,204,275 -1.35(-0.91%)
Jan 21, 2020 150.62 150.62 147.86 149.00 797,257 -2.05(-1.36%)
Jan 17, 2020 151.78 152.08 150.36 151.05 817,400 -0.89(-0.59%)
Jan 16, 2020 150.74 152.00 150.10 151.94 676,992 +1.73(+1.15%)
Jan 15, 2020 149.58 151.49 147.82 150.21 1,208,806 +1.31(+0.88%)
Jan 14, 2020 145.59 149.08 144.34 148.90 1,568,390 +3.64(+2.51%)
Jan 13, 2020 145.33 147.00 142.76 145.26 2,138,699 -3.75(-2.52%)
Jan 10, 2020 153.18 153.50 148.61 149.01 1,416,100 -3.86(-2.53%)
Jan 09, 2020 153.78 153.98 150.25 152.87 1,177,403 -0.29(-0.19%)
Jan 08, 2020 154.85 156.05 153.14 153.16 825,747 -1.78(-1.15%)
Jan 07, 2020 156.90 157.40 152.41 154.94 1,132,189 -1.86(-1.19%)
Jan 06, 2020 157.74 158.89 156.43 156.80 880,177 -2.62(-1.64%)
Jan 03, 2020 158.03 159.63 157.25 159.42 566,900 +0.01(+0.01%)
Jan 02, 2020 160.47 160.95 157.53 159.41 944,940 -0.75(-0.47%)
Dec 31, 2019 159.16 160.31 158.50 160.16 609,500 +1.04(+0.65%)
Dec 30, 2019 158.35 160.26 157.43 159.12 563,449 +0.77(+0.49%)
Dec 27, 2019 159.47 159.75 158.00 158.35 487,100 -0.92(-0.58%)
Dec 26, 2019 160.53 161.07 158.44 159.27 482,321 -1.30(-0.81%)
Dec 24, 2019 160.12 162.06 159.83 160.57 324,200 +0.60(+0.38%)
Dec 23, 2019 158.22 160.20 156.90 159.97 683,591 +1.85(+1.17%)
Dec 20, 2019 157.77 158.70 156.09 158.12 1,269,100 +1.64(+1.05%)
Dec 19, 2019 157.47 158.45 156.23 156.48 734,679 -1.55(-0.98%)
Dec 18, 2019 158.13 158.80 156.51 158.03 564,931 +0.05(+0.03%)
Dec 17, 2019 154.51 158.86 153.67 157.98 941,712 +4.48(+2.92%)
Dec 16, 2019 155.47 155.62 153.40 153.50 659,242 -1.71(-1.10%)
Dec 13, 2019 156.22 156.51 154.22 155.21 768,600 -0.91(-0.58%)
Dec 12, 2019 155.59 157.84 155.45 156.12 710,320 +0.22(+0.14%)
Dec 11, 2019 155.86 157.45 153.77 155.90 944,904 -0.27(-0.17%)
Dec 10, 2019 153.18 157.34 152.44 156.17 1,510,597 +4.60(+3.03%)
Dec 09, 2019 154.24 154.44 150.50 151.57 1,899,972 -3.05(-1.97%)
Dec 06, 2019 153.29 155.45 151.93 154.62 1,803,900 +2.33(+1.53%)
Dec 05, 2019 152.89 153.48 151.82 152.29 1,602,981 -0.04(-0.03%)
Dec 04, 2019 152.62 153.93 152.00 152.33 2,822,719 -0.28(-0.18%)
Dec 03, 2019 155.25 155.25 151.88 152.61 1,051,775 -3.94(-2.52%)
Dec 02, 2019 157.49 159.57 156.49 156.55 893,558 -0.53(-0.34%)
Nov 29, 2019 158.46 159.01 156.68 157.08 487,100 -1.70(-1.07%)
Nov 27, 2019 157.61 160.61 157.33 158.78 809,700 +1.69(+1.08%)
Nov 26, 2019 159.48 159.48 156.91 157.09 1,004,391 -2.06(-1.29%)
Nov 25, 2019 158.36 160.50 157.59 159.15 647,468 +1.28(+0.81%)
Nov 22, 2019 158.30 159.10 156.82 157.87 971,600 -0.46(-0.29%)
Nov 21, 2019 162.15 163.18 158.20 158.33 635,890 -3.41(-2.11%)
Nov 20, 2019 161.79 161.96 159.72 161.74 724,034 -0.24(-0.15%)
Nov 19, 2019 163.22 163.62 161.22 161.98 714,484 -1.69(-1.03%)
Nov 18, 2019 162.85 164.06 160.95 163.67 862,885 +1.01(+0.62%)
Nov 15, 2019 157.79 162.69 157.44 162.66 1,084,400 +5.83(+3.72%)
Nov 14, 2019 157.95 157.97 155.02 156.83 881,958 -1.75(-1.10%)
Nov 13, 2019 155.31 158.88 153.76 158.58 1,371,772 +2.44(+1.56%)
Nov 12, 2019 157.95 160.41 154.31 156.14 4,357,289 -12.68(-7.51%)
Nov 11, 2019 166.72 171.43 165.95 168.82 1,805,501 +1.42(+0.85%)
Nov 08, 2019 170.36 170.70 165.80 167.40 1,242,900 -1.88(-1.11%)
Nov 07, 2019 170.45 171.36 168.83 169.28 669,085 -0.42(-0.25%)
Nov 06, 2019 168.14 169.95 166.43 169.70 866,269 +1.56(+0.93%)
Nov 05, 2019 167.67 170.87 166.51 168.14 1,222,466 +1.53(+0.92%)
Nov 04, 2019 165.84 167.37 164.59 166.61 708,736 +1.79(+1.09%)
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.