Skip to main content

Advance Auto Parts Inc (NY: AAP )

85.61 +0.29 (+0.34%)
Streaming Delayed Price Updated: 9:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 145.45 145.95 143.81 144.18 530,685 -1.56(-1.07%)
Nov 27, 2019 144.66 147.42 144.41 145.74 882,151 +1.55(+1.08%)
Nov 26, 2019 146.38 146.38 144.02 144.19 1,094,262 -1.89(-1.29%)
Nov 25, 2019 145.35 147.32 144.65 146.08 705,402 +1.18(+0.81%)
Nov 22, 2019 145.30 146.03 143.94 144.90 1,058,537 -0.42(-0.29%)
Nov 21, 2019 148.83 149.78 145.21 145.33 692,788 -3.13(-2.11%)
Nov 20, 2019 148.50 148.66 146.60 148.46 788,819 -0.22(-0.15%)
Nov 19, 2019 149.81 150.18 147.98 148.68 778,415 -1.55(-1.03%)
Nov 18, 2019 149.47 150.59 147.73 150.23 940,095 +0.93(+0.62%)
Nov 15, 2019 144.83 149.33 144.51 149.30 1,181,431 +5.35(+3.72%)
Nov 14, 2019 144.98 145.00 142.29 143.95 960,874 -1.61(-1.10%)
Nov 13, 2019 142.55 145.83 141.13 145.56 1,494,516 +2.24(+1.56%)
Nov 12, 2019 144.98 147.24 141.64 143.32 4,747,175 -11.64(-7.51%)
Nov 11, 2019 153.03 157.35 152.32 154.96 1,967,055 +1.30(+0.85%)
Nov 08, 2019 156.37 156.68 152.18 153.65 1,354,113 -1.73(-1.11%)
Nov 07, 2019 156.45 157.29 154.96 155.38 728,954 -0.39(-0.25%)
Nov 06, 2019 154.33 155.99 152.76 155.76 943,781 +1.43(+0.93%)
Nov 05, 2019 153.90 156.84 152.84 154.33 1,331,851 +1.41(+0.92%)
Nov 04, 2019 152.22 153.62 151.07 152.93 772,153 +1.64(+1.09%)
Nov 01, 2019 149.62 152.67 149.12 151.28 738,448 +2.15(+1.44%)
Oct 31, 2019 150.38 150.69 147.83 149.13 900,608 -1.37(-0.91%)
Oct 30, 2019 150.52 151.95 149.43 150.50 786,175 -0.35(-0.23%)
Oct 29, 2019 152.61 153.21 150.52 150.85 716,379 -1.89(-1.24%)
Oct 28, 2019 152.33 154.18 151.66 152.74 1,066,535 +0.78(+0.51%)
Oct 25, 2019 152.82 155.75 151.76 151.96 700,643 -1.15(-0.75%)
Oct 24, 2019 154.61 156.54 152.64 153.11 1,366,462 +1.55(+1.02%)
Oct 23, 2019 151.68 152.99 149.85 151.56 765,850 -0.79(-0.52%)
Oct 22, 2019 152.73 153.51 150.65 152.35 630,008 -0.05(-0.03%)
Oct 21, 2019 151.02 152.69 150.52 152.39 724,698 +2.32(+1.55%)
Oct 18, 2019 150.09 151.21 147.52 150.07 700,317 -0.23(-0.15%)
Oct 17, 2019 149.15 151.18 148.01 150.30 797,126 +0.92(+0.61%)
Oct 16, 2019 146.13 150.84 146.12 149.38 952,472 +2.77(+1.89%)
Oct 15, 2019 145.70 147.99 144.24 146.61 676,790 +2.21(+1.53%)
Oct 14, 2019 145.15 146.15 144.18 144.40 475,333 -1.14(-0.78%)
Oct 11, 2019 144.57 146.86 144.47 145.54 761,872 +2.40(+1.67%)
Oct 10, 2019 141.90 143.57 141.19 143.14 798,447 +1.41(+1.00%)
Oct 09, 2019 141.91 142.62 140.66 141.73 700,745 +0.07(+0.05%)
Oct 08, 2019 143.74 144.00 140.66 141.66 1,002,879 -3.62(-2.49%)
Oct 07, 2019 146.02 147.20 144.20 145.27 1,317,461 -1.53(-1.04%)
Oct 04, 2019 146.44 147.42 144.29 146.80 816,782 +0.07(+0.05%)
Oct 03, 2019 149.25 149.42 145.26 146.73 1,003,876 -2.84(-1.90%)
Oct 02, 2019 152.61 153.16 148.65 149.58 1,062,713 -3.97(-2.59%)
Oct 01, 2019 151.99 153.87 150.48 153.55 1,184,516 +1.73(+1.14%)
Sep 30, 2019 148.40 152.34 148.20 151.82 1,080,461 +3.41(+2.30%)
Sep 27, 2019 147.90 149.08 147.27 148.40 579,384 +1.19(+0.81%)
Sep 26, 2019 148.76 148.76 145.48 147.21 795,770 -1.74(-1.17%)
Sep 25, 2019 146.14 149.31 145.83 148.95 878,509 +2.81(+1.92%)
Sep 24, 2019 149.13 150.17 145.68 146.14 1,377,203 -1.84(-1.24%)
Sep 23, 2019 143.69 148.30 142.99 147.98 1,363,414 +5.08(+3.55%)
Sep 20, 2019 140.37 143.92 140.15 142.90 1,150,598 +2.65(+1.89%)
Sep 19, 2019 141.10 141.87 139.80 140.25 777,308 -0.85(-0.60%)
Sep 18, 2019 143.05 143.47 139.99 141.10 728,389 -2.09(-1.46%)
Sep 17, 2019 142.62 144.05 141.05 143.20 917,671 +0.00(+0.00%)
Sep 16, 2019 143.13 145.21 142.85 143.20 986,299 -0.85(-0.59%)
Sep 13, 2019 145.98 146.18 142.08 144.05 1,086,198 +1.65(+1.16%)
Sep 12, 2019 146.80 146.94 142.29 142.40 1,268,033 -3.36(-2.30%)
Sep 11, 2019 142.18 145.78 141.92 145.76 1,286,137 +3.82(+2.69%)
Sep 10, 2019 135.21 142.56 134.68 141.94 1,529,363 +6.67(+4.93%)
Sep 09, 2019 135.24 135.62 133.56 135.27 1,133,415 +0.20(+0.15%)
Sep 06, 2019 134.77 135.48 134.25 135.07 891,650 +0.61(+0.45%)
Sep 05, 2019 131.28 134.98 131.27 134.46 839,891 +4.28(+3.28%)
Sep 04, 2019 129.89 130.57 127.09 130.19 1,346,286 +1.40(+1.09%)
Sep 03, 2019 125.87 128.85 125.49 128.78 1,092,645 +2.21(+1.75%)
Aug 30, 2019 127.26 128.29 126.11 126.57 786,147 -0.11(-0.09%)
Aug 29, 2019 126.65 129.13 126.42 126.68 1,312,040 +1.20(+0.96%)
Aug 28, 2019 123.22 126.21 122.30 125.48 1,962,596 +1.72(+1.39%)
Aug 27, 2019 124.62 125.82 123.75 123.76 813,978 -0.10(-0.08%)
Aug 26, 2019 124.43 124.51 121.93 123.86 981,993 -0.05(-0.04%)
Aug 23, 2019 125.31 126.79 123.36 123.91 1,185,706 -2.25(-1.78%)
Aug 22, 2019 125.38 127.12 124.86 126.16 1,424,147 +1.17(+0.93%)
Aug 21, 2019 125.30 125.47 123.59 124.99 1,465,561 +0.78(+0.63%)
Aug 20, 2019 125.19 126.48 124.14 124.21 1,086,946 -0.89(-0.71%)
Aug 19, 2019 126.62 126.85 124.07 125.10 1,403,578 -0.22(-0.18%)
Aug 16, 2019 126.37 128.17 125.17 125.32 1,392,679 -0.84(-0.66%)
Aug 15, 2019 125.89 126.86 124.29 126.16 2,136,788 +0.93(+0.74%)
Aug 14, 2019 126.84 128.87 124.27 125.23 2,642,484 -5.27(-4.04%)
Aug 13, 2019 120.01 132.18 119.36 130.50 6,443,495 +0.06(+0.05%)
Aug 12, 2019 131.57 133.36 129.19 130.43 1,742,344 -1.99(-1.50%)
Aug 09, 2019 132.62 134.82 131.40 132.42 1,452,297 -0.09(-0.07%)
Aug 08, 2019 132.95 134.53 132.20 132.52 1,407,977 +0.36(+0.27%)
Aug 07, 2019 132.50 133.32 130.48 132.16 1,660,854 -1.47(-1.10%)
Aug 06, 2019 131.29 134.06 129.95 133.63 1,737,269 +2.28(+1.73%)
Aug 05, 2019 131.16 131.57 128.41 131.35 1,749,056 -2.40(-1.80%)
Aug 02, 2019 137.26 137.66 133.69 133.75 1,321,617 -3.83(-2.78%)
Aug 01, 2019 138.10 140.86 137.37 137.58 1,591,698 -0.63(-0.46%)
Jul 31, 2019 139.14 139.90 137.36 138.21 1,152,147 -1.06(-0.76%)
Jul 30, 2019 139.94 141.90 138.46 139.28 953,997 -1.14(-0.81%)
Jul 29, 2019 139.73 140.76 138.49 140.42 852,936 +0.38(+0.27%)
Jul 26, 2019 137.72 140.22 137.17 140.03 960,750 +2.38(+1.73%)
Jul 25, 2019 143.96 145.16 137.57 137.65 1,856,333 -7.77(-5.34%)
Jul 24, 2019 144.64 146.09 144.12 145.43 943,302 +0.79(+0.55%)
Jul 23, 2019 146.33 146.71 142.53 144.64 974,911 -1.16(-0.79%)
Jul 22, 2019 144.31 146.96 144.27 145.79 916,357 +1.81(+1.26%)
Jul 19, 2019 145.05 145.63 143.26 143.99 1,051,975 -0.89(-0.61%)
Jul 18, 2019 141.99 145.05 139.76 144.88 1,228,173 +0.21(+0.15%)
Jul 17, 2019 147.86 148.09 143.45 144.66 1,216,437 -3.75(-2.53%)
Jul 16, 2019 145.76 149.29 145.76 148.42 832,262 +2.61(+1.79%)
Jul 15, 2019 145.89 146.01 143.71 145.81 531,440 +0.31(+0.21%)
Jul 12, 2019 143.35 145.99 143.03 145.50 706,802 +2.10(+1.47%)
Jul 11, 2019 143.00 144.53 142.29 143.40 1,057,567 -0.13(-0.09%)
Jul 10, 2019 142.76 143.88 141.84 143.53 908,598 +0.85(+0.60%)
Jul 09, 2019 144.76 145.77 141.32 142.67 1,134,217 -2.47(-1.70%)
Jul 08, 2019 147.35 149.76 145.07 145.14 1,731,008 -2.23(-1.51%)
Jul 05, 2019 146.93 147.73 146.11 147.37 658,629 -0.01(-0.01%)
Jul 03, 2019 146.35 148.30 145.58 147.38 641,299 +0.77(+0.53%)
Jul 02, 2019 144.05 147.25 143.42 146.61 1,519,273 +2.94(+2.04%)
Jul 01, 2019 142.87 145.38 142.74 143.67 1,258,315 +2.25(+1.59%)
Jun 28, 2019 139.44 141.71 138.91 141.43 1,035,409 +2.23(+1.60%)
Jun 27, 2019 137.71 140.41 136.87 139.20 1,121,403 +1.63(+1.19%)
Jun 26, 2019 141.01 141.22 136.89 137.56 1,349,102 -4.19(-2.96%)
Jun 25, 2019 140.32 143.33 139.39 141.76 1,467,875 +1.99(+1.42%)
Jun 24, 2019 141.17 141.17 139.15 139.76 1,236,108 -0.84(-0.59%)
Jun 21, 2019 140.94 141.40 139.25 140.60 1,148,868 -0.03(-0.02%)
Jun 20, 2019 141.59 142.17 138.79 140.63 953,313 -0.40(-0.29%)
Jun 19, 2019 142.04 142.21 139.51 141.03 1,191,247 -0.97(-0.68%)
Jun 18, 2019 139.79 142.21 139.70 142.00 1,302,483 +2.83(+2.04%)
Jun 17, 2019 139.88 141.09 139.10 139.17 756,979 -0.05(-0.04%)
Jun 14, 2019 138.21 140.03 137.86 139.22 838,463 +1.09(+0.79%)
Jun 13, 2019 138.18 140.05 137.75 138.13 888,385 +0.06(+0.05%)
Jun 12, 2019 139.49 140.03 136.68 138.07 868,468 -1.49(-1.07%)
Jun 11, 2019 141.02 141.09 137.87 139.56 1,601,965 -1.24(-0.88%)
Jun 10, 2019 143.41 144.63 139.53 140.80 1,141,494 -1.68(-1.18%)
Jun 07, 2019 142.25 144.11 141.76 142.48 723,106 +0.41(+0.29%)
Jun 06, 2019 141.83 142.53 140.71 142.07 1,002,603 +0.27(+0.19%)
Jun 05, 2019 142.40 143.09 139.99 141.80 1,191,753 +0.00(+0.00%)
Jun 04, 2019 141.75 142.91 141.02 141.80 1,099,360 +1.32(+0.94%)
Jun 03, 2019 141.62 141.69 139.25 140.48 1,203,913 -1.68(-1.18%)
May 31, 2019 143.08 143.65 141.61 142.16 1,621,538 -4.03(-2.75%)
May 30, 2019 143.80 147.28 143.48 146.19 1,177,768 +3.31(+2.32%)
May 29, 2019 141.41 143.14 139.01 142.87 1,815,635 +1.12(+0.79%)
May 28, 2019 145.12 146.06 141.75 141.75 1,316,555 -3.24(-2.23%)
May 24, 2019 146.49 147.12 142.60 144.99 2,319,894 -1.57(-1.07%)
May 23, 2019 151.86 153.16 145.41 146.56 2,835,066 -5.95(-3.90%)
May 22, 2019 151.96 156.82 150.96 152.51 3,933,802 +4.58(+3.09%)
May 21, 2019 145.85 148.32 143.67 147.94 1,984,497 +2.44(+1.68%)
May 20, 2019 144.31 146.92 144.18 145.50 1,869,513 +0.61(+0.42%)
May 17, 2019 143.00 146.44 142.78 144.88 1,249,735 +0.63(+0.44%)
May 16, 2019 142.89 145.53 141.35 144.25 1,378,746 +1.33(+0.93%)
May 15, 2019 142.01 143.03 140.55 142.92 853,699 +0.07(+0.05%)
May 14, 2019 141.76 143.89 140.41 142.85 1,322,253 +0.35(+0.24%)
May 13, 2019 142.28 143.08 140.70 142.50 1,521,422 -2.52(-1.74%)
May 10, 2019 146.05 146.05 141.69 145.02 886,656 -1.62(-1.11%)
May 09, 2019 144.29 146.75 143.24 146.64 963,380 +1.16(+0.80%)
May 08, 2019 146.85 147.16 144.66 145.48 639,112 -1.87(-1.27%)
May 07, 2019 147.74 149.12 146.42 147.35 1,166,050 -1.22(-0.82%)
May 06, 2019 147.72 150.01 146.59 148.57 1,328,621 -1.17(-0.78%)
May 03, 2019 153.21 153.52 149.67 149.74 828,759 -3.22(-2.10%)
May 02, 2019 150.46 153.36 149.77 152.96 1,258,786 +2.71(+1.80%)
May 01, 2019 152.37 152.85 150.11 150.26 1,006,565 -2.28(-1.50%)
Apr 30, 2019 153.54 154.73 151.56 152.54 950,970 -0.41(-0.27%)
Apr 29, 2019 155.86 156.43 152.84 152.95 884,242 -3.14(-2.01%)
Apr 26, 2019 156.20 156.59 154.24 156.09 752,981 -0.41(-0.26%)
Apr 25, 2019 155.73 157.36 152.13 156.50 1,379,319 -1.12(-0.71%)
Apr 24, 2019 158.93 159.52 157.53 157.62 998,555 -0.56(-0.35%)
Apr 23, 2019 156.92 159.33 156.16 158.18 1,008,500 +2.19(+1.41%)
Apr 22, 2019 160.00 160.86 155.67 155.99 958,174 -4.88(-3.03%)
Apr 18, 2019 161.93 162.46 159.69 160.87 1,117,915 -1.29(-0.80%)
Apr 17, 2019 165.04 165.13 162.03 162.16 787,965 -2.88(-1.75%)
Apr 16, 2019 167.44 167.44 164.64 165.04 738,020 -1.36(-0.82%)
Apr 15, 2019 165.58 166.72 164.19 166.40 995,734 +1.21(+0.73%)
Apr 12, 2019 165.97 166.74 164.85 165.19 1,005,938 -0.78(-0.47%)
Apr 11, 2019 163.85 166.02 163.15 165.97 769,062 +1.98(+1.21%)
Apr 10, 2019 162.06 164.04 159.81 163.99 1,177,062 +2.89(+1.79%)
Apr 09, 2019 162.25 163.00 160.81 161.10 671,903 -1.78(-1.09%)
Apr 08, 2019 161.22 163.29 159.43 162.88 905,254 +0.74(+0.46%)
Apr 05, 2019 159.87 162.18 159.87 162.13 808,152 +2.55(+1.60%)
Apr 04, 2019 157.88 159.96 157.37 159.59 1,323,459 +2.12(+1.35%)
Apr 03, 2019 159.66 160.31 157.22 157.47 923,754 -1.51(-0.95%)
Apr 02, 2019 159.16 159.53 156.77 158.98 731,126 -0.27(-0.17%)
Apr 01, 2019 158.47 159.75 156.95 159.25 1,043,937 +2.84(+1.82%)
Mar 29, 2019 155.81 157.36 154.63 156.40 2,023,869 +1.63(+1.05%)
Mar 28, 2019 153.46 154.93 152.85 154.77 701,511 +1.71(+1.11%)
Mar 27, 2019 154.04 155.65 152.89 153.06 1,089,157 -1.27(-0.82%)
Mar 26, 2019 153.94 154.91 152.07 154.33 1,048,611 +0.45(+0.29%)
Mar 25, 2019 151.79 154.95 150.68 153.88 917,078 +2.70(+1.78%)
Mar 22, 2019 154.38 154.61 151.07 151.18 1,026,654 -3.88(-2.50%)
Mar 21, 2019 150.26 155.16 150.26 155.06 942,758 +4.57(+3.03%)
Mar 20, 2019 150.83 151.84 149.07 150.50 954,635 +0.67(+0.45%)
Mar 19, 2019 148.01 151.21 147.76 149.83 1,496,062 +1.70(+1.14%)
Mar 18, 2019 142.31 149.40 142.18 148.13 2,308,045 +6.17(+4.35%)
Mar 15, 2019 140.86 142.10 138.48 141.96 1,869,508 +0.77(+0.55%)
Mar 14, 2019 142.16 142.29 140.31 141.19 745,414 -0.64(-0.45%)
Mar 13, 2019 142.34 142.84 141.00 141.83 886,091 -0.16(-0.11%)
Mar 12, 2019 142.68 142.68 140.18 141.99 951,088 -0.54(-0.38%)
Mar 11, 2019 139.59 142.82 139.43 142.53 1,142,827 +3.38(+2.43%)
Mar 08, 2019 140.14 140.45 137.98 139.15 1,241,358 -2.16(-1.53%)
Mar 07, 2019 144.02 144.22 141.20 141.31 1,026,043 -3.52(-2.43%)
Mar 06, 2019 144.69 145.89 143.41 144.83 1,164,780 +0.61(+0.42%)
Mar 05, 2019 145.32 146.53 144.19 144.22 940,824 -1.00(-0.69%)
Mar 04, 2019 148.45 148.45 143.87 145.22 1,251,281 -2.03(-1.38%)
Mar 01, 2019 148.75 149.67 144.90 147.26 1,525,056 -1.06(-0.72%)
Feb 28, 2019 143.68 150.15 143.68 148.32 1,872,112 +3.19(+2.20%)
Feb 27, 2019 149.07 149.24 143.65 145.13 1,254,170 -4.24(-2.84%)
Feb 26, 2019 149.44 152.04 148.05 149.37 2,304,282 +4.78(+3.30%)
Feb 25, 2019 149.10 149.74 143.13 144.59 1,949,346 -3.45(-2.33%)
Feb 22, 2019 147.89 148.41 145.69 148.04 1,263,063 +0.15(+0.10%)
Feb 21, 2019 152.38 152.38 146.87 147.89 1,762,966 -4.30(-2.83%)
Feb 20, 2019 152.19 153.14 149.07 152.19 2,170,180 -1.04(-0.68%)
Feb 19, 2019 155.79 163.83 152.58 153.24 3,674,845 -2.61(-1.68%)
Feb 15, 2019 155.70 156.62 153.72 155.85 1,504,769 +1.15(+0.74%)
Feb 14, 2019 152.12 155.63 150.59 154.70 783,926 +2.09(+1.37%)
Feb 13, 2019 154.65 155.47 151.85 152.61 1,204,348 -1.31(-0.85%)
Feb 12, 2019 152.07 154.52 151.72 153.93 1,379,041 +2.53(+1.67%)
Feb 11, 2019 148.93 151.60 148.93 151.39 991,092 +2.49(+1.67%)
Feb 08, 2019 148.51 150.00 147.72 148.90 807,793 -0.66(-0.44%)
Feb 07, 2019 146.69 149.68 144.86 149.56 1,500,751 +5.42(+3.76%)
Feb 06, 2019 147.96 148.34 143.66 144.14 1,322,031 -3.89(-2.63%)
Feb 05, 2019 148.88 149.42 146.35 148.03 1,017,185 +0.10(+0.07%)
Feb 04, 2019 146.35 148.18 144.64 147.93 725,118 +2.12(+1.45%)
Feb 01, 2019 146.60 148.23 145.34 145.81 1,026,920 -0.15(-0.10%)
Jan 31, 2019 145.22 146.79 142.82 145.96 1,730,495 +0.15(+0.10%)
Jan 30, 2019 143.20 146.87 142.66 145.81 1,108,756 +3.35(+2.35%)
Jan 29, 2019 141.33 142.52 139.13 142.46 1,173,873 +0.48(+0.34%)
Jan 28, 2019 139.04 142.15 137.57 141.98 1,430,434 +1.50(+1.07%)
Jan 25, 2019 143.78 143.78 137.74 140.47 1,964,074 -2.83(-1.98%)
Jan 24, 2019 150.82 151.25 142.69 143.31 1,415,726 -7.35(-4.88%)
Jan 23, 2019 150.40 152.74 148.67 150.66 1,317,429 +0.18(+0.12%)
Jan 22, 2019 152.81 154.41 148.76 150.48 1,509,834 -3.19(-2.08%)
Jan 18, 2019 153.32 154.74 150.05 153.67 1,938,442 +1.22(+0.80%)
Jan 17, 2019 148.51 153.49 148.07 152.45 1,574,720 +3.52(+2.36%)
Jan 16, 2019 147.51 148.95 145.80 148.93 1,264,092 +1.98(+1.35%)
Jan 15, 2019 145.43 148.82 144.88 146.95 1,116,553 +1.43(+0.98%)
Jan 14, 2019 144.66 146.22 143.66 145.52 1,426,316 -0.64(-0.44%)
Jan 11, 2019 150.83 152.58 146.00 146.16 1,417,401 -5.18(-3.42%)
Jan 10, 2019 149.47 151.49 147.39 151.34 1,075,348 +0.59(+0.39%)
Jan 09, 2019 149.15 152.00 147.82 150.75 1,559,607 +4.04(+2.76%)
Jan 08, 2019 148.53 149.40 144.11 146.71 1,749,552 -1.03(-0.70%)
Jan 07, 2019 148.23 149.96 143.78 147.74 2,248,876 +2.14(+1.47%)
Jan 04, 2019 150.51 150.82 145.30 145.60 1,552,106 -3.70(-2.48%)
Jan 03, 2019 145.07 150.42 144.62 149.30 1,644,527 +4.52(+3.12%)
Jan 02, 2019 143.17 146.62 141.03 144.78 1,408,119 +0.42(+0.29%)
Dec 31, 2018 143.07 144.56 142.10 144.36 820,664 +1.83(+1.29%)
Dec 28, 2018 142.42 144.22 140.86 142.53 1,100,981 +0.71(+0.50%)
Dec 27, 2018 140.68 141.90 137.14 141.82 1,168,285 -0.31(-0.22%)
Dec 26, 2018 137.27 142.23 136.63 142.13 1,049,951 +5.60(+4.10%)
Dec 24, 2018 138.47 139.36 136.03 136.53 707,991 -2.28(-1.64%)
Dec 21, 2018 138.96 142.92 137.83 138.81 2,042,716 -1.00(-0.72%)
Dec 20, 2018 142.36 143.16 138.12 139.81 1,962,191 -3.26(-2.28%)
Dec 19, 2018 145.45 147.08 142.45 143.08 1,281,297 -1.94(-1.34%)
Dec 18, 2018 146.63 149.28 144.65 145.02 1,432,099 -0.55(-0.38%)
Dec 17, 2018 149.03 149.14 144.92 145.57 1,335,319 -4.53(-3.02%)
Dec 14, 2018 151.49 154.31 149.75 150.10 1,056,776 -2.30(-1.51%)
Dec 13, 2018 152.88 153.95 151.34 152.40 1,100,026 -0.63(-0.41%)
Dec 12, 2018 153.00 154.75 152.25 153.03 1,594,253 +1.08(+0.71%)
Dec 11, 2018 153.67 154.78 151.23 151.95 939,646 -0.34(-0.22%)
Dec 10, 2018 153.79 153.80 149.76 152.29 1,605,243 -1.30(-0.85%)
Dec 07, 2018 160.03 162.45 153.40 153.59 831,127 -7.49(-4.65%)
Dec 06, 2018 161.58 162.22 156.49 161.08 1,338,422 -2.23(-1.36%)
Dec 04, 2018 165.07 166.55 160.95 163.31 1,690,733 +0.28(+0.17%)
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.