Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

183.97 USD +3.47 (+1.92%)
Official Closing Price Updated: 7:27 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 161.68 165.97 161.46 165.40 991,723 +3.72(+2.30%)
Sep 27, 2019 161.13 162.42 160.45 161.68 531,800 +1.30(+0.81%)
Sep 26, 2019 162.07 162.07 158.50 160.38 730,414 -1.90(-1.17%)
Sep 25, 2019 159.22 162.67 158.88 162.28 806,357 +3.06(+1.92%)
Sep 24, 2019 162.48 163.61 158.72 159.22 1,264,094 -2.00(-1.24%)
Sep 23, 2019 156.55 161.57 155.78 161.22 1,251,437 +5.53(+3.55%)
Sep 20, 2019 152.93 156.80 152.69 155.69 1,056,100 +2.89(+1.89%)
Sep 19, 2019 153.73 154.56 152.31 152.80 713,468 -0.99(-0.64%)
Sep 18, 2019 155.91 156.37 152.57 153.79 668,306 -2.28(-1.46%)
Sep 17, 2019 155.44 157.00 153.74 156.07 841,974 +0.00(+0.00%)
Sep 16, 2019 156.00 158.26 155.70 156.07 904,941 -0.93(-0.59%)
Sep 13, 2019 159.10 159.32 154.85 157.00 996,600 +1.80(+1.16%)
Sep 12, 2019 160.00 160.15 155.08 155.20 1,163,436 -3.66(-2.30%)
Sep 11, 2019 154.96 158.89 154.68 158.86 1,180,046 +4.16(+2.69%)
Sep 10, 2019 147.37 155.38 146.79 154.70 1,403,209 +7.27(+4.93%)
Sep 09, 2019 147.40 147.81 145.57 147.43 1,039,922 +0.22(+0.15%)
Sep 06, 2019 146.89 147.66 146.32 147.21 818,100 +0.66(+0.45%)
Sep 05, 2019 143.08 147.12 143.07 146.55 770,610 +4.66(+3.28%)
Sep 04, 2019 141.57 142.31 138.51 141.89 1,235,234 +1.53(+1.09%)
Sep 03, 2019 137.19 140.43 136.77 140.36 1,002,515 +2.41(+1.75%)
Aug 30, 2019 138.70 139.82 137.45 137.95 721,300 -0.12(-0.09%)
Aug 29, 2019 138.04 140.74 137.78 138.07 1,203,813 +1.31(+0.96%)
Aug 28, 2019 134.30 137.56 133.30 136.76 1,800,705 +1.87(+1.39%)
Aug 27, 2019 135.82 137.13 134.87 134.89 746,835 -0.11(-0.08%)
Aug 26, 2019 135.62 135.70 132.89 135.00 900,991 -0.05(-0.04%)
Aug 23, 2019 136.57 138.19 134.45 135.05 1,087,900 -2.45(-1.78%)
Aug 22, 2019 136.65 138.55 136.08 137.50 1,306,672 +1.27(+0.93%)
Aug 21, 2019 136.56 136.75 134.70 136.23 1,344,670 +0.85(+0.63%)
Aug 20, 2019 136.44 137.85 135.30 135.38 997,286 -0.97(-0.71%)
Aug 19, 2019 138.00 138.26 135.22 136.35 1,287,800 -0.24(-0.18%)
Aug 16, 2019 137.73 139.69 136.43 136.59 1,277,800 -0.91(-0.66%)
Aug 15, 2019 137.21 138.27 135.46 137.50 1,960,529 +1.01(+0.74%)
Aug 14, 2019 138.24 140.46 135.44 136.49 2,424,511 -5.74(-4.04%)
Aug 13, 2019 130.80 144.06 130.09 142.23 5,911,983 +0.07(+0.05%)
Aug 12, 2019 143.40 145.35 140.81 142.16 1,598,622 -2.17(-1.50%)
Aug 09, 2019 144.54 146.94 143.21 144.33 1,332,500 -0.10(-0.07%)
Aug 08, 2019 144.90 146.62 144.09 144.43 1,291,836 +0.39(+0.27%)
Aug 07, 2019 144.41 145.31 142.21 144.04 1,523,854 -1.60(-1.10%)
Aug 06, 2019 143.09 146.11 141.63 145.64 1,593,965 +2.48(+1.73%)
Aug 05, 2019 142.95 143.40 139.96 143.16 1,604,780 -2.62(-1.80%)
Aug 02, 2019 149.60 150.04 145.71 145.78 1,212,600 -4.17(-2.78%)
Aug 01, 2019 150.52 153.52 149.72 149.95 1,460,402 -0.69(-0.46%)
Jul 31, 2019 151.65 152.48 149.71 150.64 1,057,109 -1.16(-0.76%)
Jul 30, 2019 152.52 154.66 150.91 151.80 875,304 -1.24(-0.81%)
Jul 29, 2019 152.29 153.42 150.94 153.04 782,579 +0.42(+0.28%)
Jul 26, 2019 150.10 152.83 149.50 152.62 881,500 +2.59(+1.73%)
Jul 25, 2019 156.90 158.21 149.94 150.03 1,703,208 -8.47(-5.34%)
Jul 24, 2019 157.64 159.22 157.07 158.50 865,491 +0.86(+0.55%)
Jul 23, 2019 159.49 159.90 155.35 157.64 894,493 -1.26(-0.79%)
Jul 22, 2019 157.28 160.17 157.24 158.90 840,769 +1.97(+1.26%)
Jul 19, 2019 158.09 158.73 156.14 156.93 965,200 -0.97(-0.61%)
Jul 18, 2019 154.75 158.09 152.33 157.90 1,126,864 +0.23(+0.15%)
Jul 17, 2019 161.15 161.40 156.35 157.67 1,116,096 -4.09(-2.53%)
Jul 16, 2019 158.87 162.71 158.87 161.76 763,611 +2.84(+1.79%)
Jul 15, 2019 159.01 159.14 156.63 158.92 487,603 +0.34(+0.21%)
Jul 12, 2019 156.24 159.11 155.89 158.58 648,500 +2.29(+1.47%)
Jul 11, 2019 155.86 157.52 155.08 156.29 970,331 -0.14(-0.09%)
Jul 10, 2019 155.59 156.81 154.59 156.43 833,650 +0.93(+0.60%)
Jul 09, 2019 157.77 158.88 154.03 155.50 1,040,658 -2.69(-1.70%)
Jul 08, 2019 160.60 163.23 158.11 158.19 1,588,221 -2.43(-1.51%)
Jul 05, 2019 160.14 161.01 159.25 160.62 604,300 -0.01(-0.01%)
Jul 03, 2019 159.51 161.63 158.67 160.63 588,400 +0.84(+0.53%)
Jul 02, 2019 157.00 160.49 156.32 159.79 1,393,951 +3.20(+2.04%)
Jul 01, 2019 155.71 158.45 155.57 156.59 1,154,519 +2.45(+1.59%)
Jun 28, 2019 151.98 154.45 151.40 154.14 950,000 +2.43(+1.60%)
Jun 27, 2019 150.09 153.03 149.17 151.71 1,028,901 +1.78(+1.19%)
Jun 26, 2019 153.69 153.92 149.20 149.93 1,237,817 -4.57(-2.96%)
Jun 25, 2019 152.94 156.22 151.92 154.50 1,346,793 +2.17(+1.42%)
Jun 24, 2019 153.86 153.86 151.66 152.33 1,134,144 -0.91(-0.59%)
Jun 21, 2019 153.61 154.11 151.76 153.24 1,054,100 -0.03(-0.02%)
Jun 20, 2019 154.32 154.95 151.27 153.27 874,676 -0.50(-0.33%)
Jun 19, 2019 154.87 155.05 152.12 153.77 1,092,557 -1.06(-0.68%)
Jun 18, 2019 152.42 155.05 152.32 154.83 1,194,578 +3.09(+2.04%)
Jun 17, 2019 152.52 153.84 151.66 151.74 694,267 -0.06(-0.04%)
Jun 14, 2019 150.69 152.68 150.31 151.80 769,000 +1.19(+0.79%)
Jun 13, 2019 150.66 152.70 150.19 150.61 814,786 +0.07(+0.05%)
Jun 12, 2019 152.09 152.68 149.03 150.54 796,519 -1.63(-1.07%)
Jun 11, 2019 153.76 153.84 150.32 152.17 1,469,249 -1.35(-0.88%)
Jun 10, 2019 156.36 157.70 152.13 153.52 1,046,926 -1.83(-1.18%)
Jun 07, 2019 155.10 157.13 154.57 155.35 663,200 +0.45(+0.29%)
Jun 06, 2019 154.64 155.40 153.42 154.90 919,542 +0.29(+0.19%)
Jun 05, 2019 155.26 156.02 152.64 154.61 1,093,021 +0.00(+0.00%)
Jun 04, 2019 154.56 155.82 153.76 154.61 1,008,283 +1.44(+0.94%)
Jun 03, 2019 154.41 154.49 151.83 153.17 1,104,174 -1.83(-1.18%)
May 31, 2019 156.00 156.63 154.40 155.00 1,487,200 -4.39(-2.75%)
May 30, 2019 156.79 160.58 156.44 159.39 1,080,195 +3.61(+2.32%)
May 29, 2019 154.18 156.07 151.57 155.78 1,665,217 +1.22(+0.79%)
May 28, 2019 158.23 159.25 154.56 154.56 1,207,484 -3.53(-2.23%)
May 24, 2019 159.72 160.41 155.48 158.09 2,127,700 -1.71(-1.07%)
May 23, 2019 165.58 167.00 158.55 159.80 2,600,192 -6.49(-3.90%)
May 22, 2019 165.69 170.99 164.60 166.29 3,607,902 +4.99(+3.09%)
May 21, 2019 159.02 161.72 156.65 161.30 1,820,089 +2.66(+1.68%)
May 20, 2019 157.35 160.19 157.20 158.64 1,714,631 +0.67(+0.42%)
May 17, 2019 155.92 159.67 155.68 157.97 1,146,200 +0.69(+0.44%)
May 16, 2019 155.80 158.67 154.12 157.28 1,264,523 +1.45(+0.93%)
May 15, 2019 154.84 155.95 153.25 155.83 782,974 +0.08(+0.05%)
May 14, 2019 154.57 156.89 153.09 155.75 1,212,710 +0.38(+0.24%)
May 13, 2019 155.13 156.00 153.41 155.37 1,395,378 -2.75(-1.74%)
May 10, 2019 159.24 159.24 154.49 158.12 813,200 -1.77(-1.11%)
May 09, 2019 157.32 160.01 156.18 159.89 883,568 +1.27(+0.80%)
May 08, 2019 160.12 160.45 157.73 158.62 586,164 -2.04(-1.27%)
May 07, 2019 161.09 162.59 159.65 160.66 1,069,448 -1.33(-0.82%)
May 06, 2019 161.06 163.56 159.83 161.99 1,218,550 -1.28(-0.78%)
May 03, 2019 167.05 167.39 163.19 163.27 760,100 -3.51(-2.10%)
May 02, 2019 164.05 167.21 163.30 166.78 1,154,501 +2.95(+1.80%)
May 01, 2019 166.13 166.66 163.67 163.83 923,175 -2.49(-1.50%)
Apr 30, 2019 167.41 168.71 165.25 166.32 872,186 -0.45(-0.27%)
Apr 29, 2019 169.94 170.56 166.64 166.77 810,986 -3.42(-2.01%)
Apr 26, 2019 170.31 170.73 168.17 170.19 690,600 -0.45(-0.26%)
Apr 25, 2019 169.80 171.57 165.87 170.64 1,265,048 -1.22(-0.71%)
Apr 24, 2019 173.29 173.93 171.76 171.86 915,829 -0.61(-0.35%)
Apr 23, 2019 171.09 173.72 170.26 172.47 924,950 +2.39(+1.41%)
Apr 22, 2019 174.45 175.39 169.73 170.08 878,793 -5.32(-3.03%)
Apr 18, 2019 176.56 177.13 174.11 175.40 1,025,300 -1.41(-0.80%)
Apr 17, 2019 179.95 180.05 176.67 176.81 722,686 -3.14(-1.74%)
Apr 16, 2019 182.56 182.56 179.51 179.95 676,878 -1.48(-0.82%)
Apr 15, 2019 180.54 181.78 179.02 181.43 913,242 +1.32(+0.73%)
Apr 12, 2019 180.96 181.80 179.74 180.11 922,600 -0.85(-0.47%)
Apr 11, 2019 178.65 181.02 177.89 180.96 705,349 +2.16(+1.21%)
Apr 10, 2019 176.70 178.86 174.25 178.80 1,079,547 +3.15(+1.79%)
Apr 09, 2019 176.90 177.72 175.33 175.65 616,239 -1.94(-1.09%)
Apr 08, 2019 175.78 178.04 173.83 177.59 830,258 +0.81(+0.46%)
Apr 05, 2019 174.31 176.83 174.31 176.78 741,200 +2.78(+1.60%)
Apr 04, 2019 172.14 174.41 171.58 174.00 1,213,816 +2.31(+1.35%)
Apr 03, 2019 174.08 174.79 171.42 171.69 847,225 -1.65(-0.95%)
Apr 02, 2019 173.54 173.94 170.93 173.34 670,555 -0.29(-0.17%)
Apr 01, 2019 172.79 174.18 171.13 173.63 957,451 +3.10(+1.82%)
Mar 29, 2019 169.89 171.57 168.60 170.53 1,856,200 +1.78(+1.05%)
Mar 28, 2019 167.32 168.92 166.66 168.75 643,394 +1.86(+1.11%)
Mar 27, 2019 167.96 169.71 166.70 166.89 998,925 -1.38(-0.82%)
Mar 26, 2019 167.85 168.90 165.81 168.27 961,738 +0.49(+0.29%)
Mar 25, 2019 165.50 168.95 164.29 167.78 841,102 +2.94(+1.78%)
Mar 22, 2019 168.33 168.58 164.72 164.84 941,600 -4.23(-2.50%)
Mar 21, 2019 163.83 169.17 163.83 169.07 864,655 +4.92(+3.00%)
Mar 20, 2019 164.51 165.62 162.59 164.15 875,227 +0.73(+0.45%)
Mar 19, 2019 161.44 164.93 161.17 163.42 1,371,618 +1.85(+1.15%)
Mar 18, 2019 155.22 162.95 155.08 161.57 2,116,059 +6.73(+4.35%)
Mar 15, 2019 153.64 154.99 151.04 154.84 1,714,000 +0.84(+0.55%)
Mar 14, 2019 155.06 155.20 153.04 154.00 683,410 -0.70(-0.45%)
Mar 13, 2019 155.25 155.80 153.79 154.70 812,385 -0.17(-0.11%)
Mar 12, 2019 155.62 155.62 152.90 154.87 871,975 -0.59(-0.38%)
Mar 11, 2019 152.26 155.78 152.08 155.46 1,047,765 +3.69(+2.43%)
Mar 08, 2019 152.85 153.19 150.50 151.77 1,138,100 -2.36(-1.53%)
Mar 07, 2019 157.09 157.31 154.01 154.13 940,696 -3.84(-2.43%)
Mar 06, 2019 157.82 159.13 156.42 157.97 1,067,892 +0.66(+0.42%)
Mar 05, 2019 158.51 159.82 157.27 157.31 862,565 -1.09(-0.69%)
Mar 04, 2019 161.92 161.92 156.92 158.40 1,147,198 -2.22(-1.38%)
Mar 01, 2019 162.25 163.25 158.05 160.62 1,398,200 -1.16(-0.72%)
Feb 28, 2019 156.72 163.77 156.72 161.78 1,716,387 +3.48(+2.20%)
Feb 27, 2019 162.59 162.78 156.68 158.30 1,149,847 -4.62(-2.84%)
Feb 26, 2019 163.00 165.83 161.48 162.92 2,112,609 +5.21(+3.30%)
Feb 25, 2019 162.63 163.32 156.12 157.71 1,787,197 -3.76(-2.33%)
Feb 22, 2019 161.31 161.88 158.91 161.47 1,158,000 +0.16(+0.10%)
Feb 21, 2019 166.21 166.21 160.20 161.31 1,616,320 -4.69(-2.83%)
Feb 20, 2019 166.00 167.03 162.59 166.00 1,989,661 -1.14(-0.68%)
Feb 19, 2019 169.93 178.69 166.42 167.14 3,369,166 -2.85(-1.68%)
Feb 15, 2019 169.83 170.83 167.67 169.99 1,379,600 +1.25(+0.74%)
Feb 14, 2019 165.92 169.75 164.25 168.74 718,718 +2.28(+1.37%)
Feb 13, 2019 168.68 169.58 165.63 166.46 1,104,169 -1.43(-0.85%)
Feb 12, 2019 165.87 168.54 165.48 167.89 1,264,331 +2.76(+1.67%)
Feb 11, 2019 162.44 165.35 162.44 165.13 908,652 +2.72(+1.67%)
Feb 08, 2019 161.99 163.61 161.12 162.41 740,600 -0.72(-0.44%)
Feb 07, 2019 160.00 163.26 158.00 163.13 1,375,917 +5.91(+3.76%)
Feb 06, 2019 161.38 161.80 156.70 157.22 1,212,063 -4.24(-2.63%)
Feb 05, 2019 162.39 162.98 159.63 161.46 932,574 +0.11(+0.07%)
Feb 04, 2019 159.63 161.62 157.76 161.35 664,802 +2.31(+1.45%)
Feb 01, 2019 159.90 161.68 158.53 159.04 941,500 -0.16(-0.10%)
Jan 31, 2019 158.40 160.11 155.78 159.20 1,586,550 +0.16(+0.10%)
Jan 30, 2019 156.19 160.20 155.60 159.04 1,016,528 +3.65(+2.35%)
Jan 29, 2019 154.15 155.45 151.75 155.39 1,076,229 +0.53(+0.34%)
Jan 28, 2019 151.65 155.05 150.05 154.86 1,311,449 +1.64(+1.07%)
Jan 25, 2019 156.83 156.83 150.24 153.22 1,800,700 -3.09(-1.98%)
Jan 24, 2019 164.50 164.97 155.64 156.31 1,297,964 -8.02(-4.88%)
Jan 23, 2019 164.04 166.60 162.16 164.33 1,207,844 +0.20(+0.12%)
Jan 22, 2019 166.67 168.42 162.26 164.13 1,384,244 -3.48(-2.08%)
Jan 18, 2019 167.23 168.78 163.66 167.61 1,777,200 +1.33(+0.80%)
Jan 17, 2019 161.99 167.42 161.50 166.28 1,443,733 +3.84(+2.36%)
Jan 16, 2019 160.89 162.46 159.02 162.44 1,158,943 +2.16(+1.35%)
Jan 15, 2019 158.62 162.32 158.03 160.28 1,023,677 +1.56(+0.98%)
Jan 14, 2019 157.79 159.49 156.69 158.72 1,307,673 -0.70(-0.44%)
Jan 11, 2019 164.51 166.43 159.25 159.42 1,299,500 -5.65(-3.42%)
Jan 10, 2019 163.03 165.23 160.76 165.07 985,899 +0.64(+0.39%)
Jan 09, 2019 162.68 165.79 161.23 164.43 1,429,877 +4.41(+2.76%)
Jan 08, 2019 162.01 162.95 157.18 160.02 1,604,022 -1.12(-0.70%)
Jan 07, 2019 161.68 163.57 156.83 161.14 2,061,811 +2.33(+1.47%)
Jan 04, 2019 164.17 164.50 158.48 158.81 1,423,000 -4.04(-2.48%)
Jan 03, 2019 158.23 164.07 157.74 162.85 1,507,733 +4.93(+3.12%)
Jan 02, 2019 156.16 159.92 153.82 157.92 1,290,990 +0.46(+0.29%)
Dec 31, 2018 156.05 157.68 154.99 157.46 752,400 +2.00(+1.29%)
Dec 28, 2018 155.34 157.30 153.64 155.46 1,009,400 +0.77(+0.50%)
Dec 27, 2018 153.44 154.77 149.58 154.69 1,071,106 -0.34(-0.22%)
Dec 26, 2018 149.72 155.13 149.03 155.03 962,615 +6.11(+4.10%)
Dec 24, 2018 151.03 152.00 148.37 148.92 649,100 -2.49(-1.64%)
Dec 21, 2018 151.57 155.88 150.34 151.41 1,872,800 -1.09(-0.71%)
Dec 20, 2018 155.28 156.15 150.65 152.50 1,798,973 -3.62(-2.32%)
Dec 19, 2018 158.71 160.49 155.43 156.12 1,174,266 -2.12(-1.34%)
Dec 18, 2018 160.00 162.89 157.83 158.24 1,312,471 -0.60(-0.38%)
Dec 17, 2018 162.61 162.73 158.13 158.84 1,223,775 -4.94(-3.02%)
Dec 14, 2018 165.30 168.38 163.40 163.78 968,500 -2.51(-1.51%)
Dec 13, 2018 166.82 167.98 165.13 166.29 1,008,137 -0.69(-0.41%)
Dec 12, 2018 166.95 168.86 166.12 166.98 1,461,079 +1.18(+0.71%)
Dec 11, 2018 167.68 168.89 165.01 165.80 861,154 -0.37(-0.22%)
Dec 10, 2018 167.81 167.82 163.41 166.17 1,471,151 -1.42(-0.85%)
Dec 07, 2018 174.62 177.26 167.38 167.59 761,700 -8.17(-4.65%)
Dec 06, 2018 176.31 177.00 170.75 175.76 1,226,619 -2.43(-1.36%)
Dec 04, 2018 180.12 181.73 175.62 178.19 1,549,500 +0.30(+0.17%)
Dec 03, 2018 178.97 179.79 174.85 177.89 895,225 +0.18(+0.10%)
Nov 30, 2018 177.78 178.91 175.01 177.71 1,399,600 +0.04(+0.02%)
Nov 29, 2018 177.91 179.18 177.34 177.67 747,842 -1.28(-0.72%)
Nov 28, 2018 178.85 180.79 177.95 178.95 1,086,622 -0.32(-0.18%)
Nov 27, 2018 176.65 181.42 176.60 179.27 701,681 +1.55(+0.87%)
Nov 26, 2018 178.91 180.76 176.92 177.72 658,824 +0.48(+0.27%)
Nov 23, 2018 173.70 178.53 173.66 177.24 325,700 +2.57(+1.47%)
Nov 21, 2018 174.67 174.67 174.67 0 +3.14(+1.83%)
Nov 20, 2018 174.05 177.67 171.12 171.53 891,924 -6.22(-3.50%)
Nov 19, 2018 179.15 182.49 176.90 177.75 852,753 -1.46(-0.81%)
Nov 16, 2018 177.55 179.49 176.00 179.21 876,000 +0.16(+0.09%)
Nov 15, 2018 176.88 180.44 174.80 179.05 1,026,644 +1.37(+0.77%)
Nov 14, 2018 185.99 186.15 177.61 177.68 1,806,868 -7.04(-3.81%)
Nov 13, 2018 184.07 185.50 177.51 184.72 3,662,710 +17.66(+10.57%)
Nov 12, 2018 170.33 170.90 166.19 167.06 1,522,410 -4.12(-2.41%)
Nov 09, 2018 172.66 174.71 170.69 171.18 1,202,300 -1.27(-0.74%)
Nov 08, 2018 170.12 173.69 169.45 172.45 1,354,222 +1.94(+1.14%)
Nov 07, 2018 169.21 170.56 167.08 170.51 888,661 +2.42(+1.44%)
Nov 06, 2018 166.56 168.79 165.69 168.09 1,085,862 +2.98(+1.80%)
Nov 05, 2018 165.24 166.11 163.29 165.11 1,250,679 +0.11(+0.07%)
Nov 02, 2018 165.02 165.69 163.72 165.00 1,089,200 +1.49(+0.91%)
Nov 01, 2018 159.96 164.35 158.10 163.51 1,018,416 +3.75(+2.35%)
Oct 31, 2018 166.09 166.09 159.67 159.76 1,749,579 -5.21(-3.16%)
Oct 30, 2018 165.16 165.62 163.18 164.97 1,019,989 +0.10(+0.06%)
Oct 29, 2018 166.71 168.52 162.91 164.87 1,627,356 +0.32(+0.19%)
Oct 26, 2018 161.70 165.52 160.21 164.55 1,668,600 +1.38(+0.85%)
Oct 25, 2018 159.41 164.41 157.12 163.17 1,350,446 +3.99(+2.51%)
Oct 24, 2018 163.50 167.02 158.85 159.18 1,418,226 -4.79(-2.92%)
Oct 23, 2018 162.44 165.14 161.39 163.97 1,037,767 -0.80(-0.49%)
Oct 22, 2018 164.39 165.65 162.99 164.77 1,425,954 +0.44(+0.27%)
Oct 19, 2018 163.30 166.76 162.37 164.33 1,406,000 +2.14(+1.32%)
Oct 18, 2018 159.72 163.00 158.52 162.19 1,393,603 +2.61(+1.64%)
Oct 17, 2018 166.81 167.80 154.02 159.58 1,966,887 -8.79(-5.22%)
Oct 16, 2018 170.70 170.70 163.78 168.37 1,067,769 +1.44(+0.86%)
Oct 15, 2018 165.00 168.68 164.76 166.93 644,884 +1.81(+1.10%)
Oct 12, 2018 163.58 165.95 162.62 165.12 1,096,700 +4.08(+2.53%)
Oct 11, 2018 162.87 165.53 160.60 161.04 1,345,441 -2.13(-1.31%)
Oct 10, 2018 169.00 169.65 162.87 163.17 997,336 -5.72(-3.39%)
Oct 09, 2018 168.27 171.50 168.16 168.89 850,419 +0.53(+0.31%)
Oct 08, 2018 165.40 169.16 165.40 168.36 784,738 +2.53(+1.53%)
Oct 05, 2018 165.63 167.45 164.31 165.83 938,700 +0.12(+0.07%)
Oct 04, 2018 167.70 167.70 165.08 165.71 769,505 -1.89(-1.13%)
Oct 03, 2018 168.68 168.91 167.21 167.60 535,455 -0.80(-0.48%)
Oct 02, 2018 170.47 171.13 168.03 168.40 819,303 -1.20(-0.71%)
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.