Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advance Auto Parts Inc (NY: AAP )

71.53 +1.45 (+2.07%)
Streaming Delayed Price Updated: 2:07 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 145.68 146.73 145.07 146.59 665,921 +0.95(+0.65%)
Dec 30, 2019 144.93 146.68 144.09 145.64 615,607 +0.70(+0.49%)
Dec 27, 2019 145.96 146.22 144.61 144.93 532,190 -0.84(-0.58%)
Dec 26, 2019 146.93 147.42 145.02 145.78 526,969 -1.19(-0.81%)
Dec 24, 2019 146.55 148.33 146.29 146.97 354,210 +0.55(+0.38%)
Dec 23, 2019 144.81 146.63 143.61 146.42 746,870 +1.69(+1.17%)
Dec 20, 2019 144.40 145.25 142.87 144.72 1,386,579 +1.50(+1.05%)
Dec 19, 2019 144.13 145.03 142.99 143.22 802,687 -1.36(-0.94%)
Dec 18, 2019 144.68 145.29 143.19 144.59 617,460 +0.05(+0.03%)
Dec 17, 2019 141.37 145.34 140.60 144.54 1,029,276 +4.10(+2.92%)
Dec 16, 2019 142.24 142.38 140.35 140.44 720,541 -1.56(-1.10%)
Dec 13, 2019 142.93 143.19 141.10 142.01 840,067 -0.83(-0.58%)
Dec 12, 2019 142.35 144.41 142.22 142.84 776,368 +0.20(+0.14%)
Dec 11, 2019 142.60 144.06 140.69 142.64 1,032,765 -0.25(-0.17%)
Dec 10, 2019 140.15 143.95 139.47 142.88 1,651,058 +4.21(+3.04%)
Dec 09, 2019 141.12 141.30 137.70 138.68 2,076,639 -2.79(-1.97%)
Dec 06, 2019 140.25 142.22 139.00 141.47 1,971,634 +2.13(+1.53%)
Dec 05, 2019 139.88 140.42 138.90 139.33 1,752,033 -0.04(-0.03%)
Dec 04, 2019 139.64 140.84 139.07 139.37 3,085,187 -0.26(-0.18%)
Dec 03, 2019 142.04 142.04 138.96 139.63 1,149,573 -3.60(-2.52%)
Dec 02, 2019 144.09 146.00 143.18 143.23 976,644 -0.49(-0.34%)
Nov 29, 2019 144.98 145.48 143.35 143.72 532,392 -1.55(-1.07%)
Nov 27, 2019 144.20 146.95 143.94 145.27 884,989 +1.55(+1.08%)
Nov 26, 2019 145.91 145.91 143.56 143.73 1,097,783 -1.88(-1.29%)
Nov 25, 2019 144.89 146.85 144.18 145.61 707,672 +1.17(+0.81%)
Nov 22, 2019 144.83 145.56 143.48 144.44 1,061,943 -0.42(-0.29%)
Nov 21, 2019 148.35 149.30 144.74 144.86 695,017 -3.12(-2.11%)
Nov 20, 2019 148.03 148.18 146.13 147.98 791,357 -0.22(-0.15%)
Nov 19, 2019 149.33 149.70 147.50 148.20 780,919 -1.55(-1.03%)
Nov 18, 2019 149.00 150.10 147.25 149.75 943,119 +0.92(+0.62%)
Nov 15, 2019 144.37 148.85 144.05 148.82 1,185,232 +5.33(+3.72%)
Nov 14, 2019 144.51 144.53 141.83 143.49 963,966 -1.60(-1.10%)
Nov 13, 2019 142.10 145.36 140.68 145.09 1,499,325 +2.23(+1.56%)
Nov 12, 2019 144.51 146.76 141.18 142.86 4,762,448 -11.60(-7.51%)
Nov 11, 2019 152.54 156.85 151.83 154.46 1,973,384 +1.30(+0.85%)
Nov 08, 2019 155.87 156.18 151.69 153.16 1,358,470 -1.72(-1.11%)
Nov 07, 2019 155.95 156.78 154.47 154.88 731,299 -0.38(-0.25%)
Nov 06, 2019 153.84 155.49 152.27 155.26 946,818 +1.43(+0.93%)
Nov 05, 2019 153.41 156.33 152.34 153.84 1,336,136 +1.40(+0.92%)
Nov 04, 2019 151.73 153.13 150.59 152.44 774,637 +1.64(+1.09%)
Nov 01, 2019 149.14 152.18 148.64 150.80 740,824 +2.14(+1.44%)
Oct 31, 2019 149.90 150.21 147.36 148.66 903,505 -1.36(-0.91%)
Oct 30, 2019 150.04 151.47 148.95 150.02 788,705 -0.35(-0.23%)
Oct 29, 2019 152.12 152.72 150.04 150.37 718,684 -1.88(-1.24%)
Oct 28, 2019 151.84 153.68 151.17 152.25 1,069,967 +0.78(+0.51%)
Oct 25, 2019 152.34 155.25 151.27 151.47 702,898 -1.14(-0.75%)
Oct 24, 2019 154.11 156.04 152.15 152.62 1,370,859 +1.55(+1.02%)
Oct 23, 2019 151.19 152.50 149.37 151.07 768,314 -0.79(-0.52%)
Oct 22, 2019 152.24 153.02 150.17 151.86 632,035 -0.05(-0.03%)
Oct 21, 2019 150.53 152.20 150.04 151.91 727,030 +2.31(+1.55%)
Oct 18, 2019 149.61 150.72 147.05 149.59 702,570 -0.23(-0.15%)
Oct 17, 2019 148.68 150.70 147.53 149.82 799,690 +0.91(+0.61%)
Oct 16, 2019 145.66 150.36 145.66 148.90 955,537 +2.76(+1.89%)
Oct 15, 2019 145.24 147.52 143.78 146.14 678,968 +2.20(+1.53%)
Oct 14, 2019 144.69 145.68 143.72 143.94 476,862 -1.13(-0.78%)
Oct 11, 2019 144.11 146.39 144.01 145.07 764,323 +2.39(+1.67%)
Oct 10, 2019 141.45 143.11 140.74 142.68 801,016 +1.41(+1.00%)
Oct 09, 2019 141.46 142.16 140.21 141.27 702,999 +0.07(+0.05%)
Oct 08, 2019 143.28 143.54 140.21 141.20 1,006,106 -3.60(-2.49%)
Oct 07, 2019 145.56 146.73 143.74 144.81 1,321,700 -1.53(-1.04%)
Oct 04, 2019 145.97 146.95 143.83 146.33 819,410 +0.07(+0.05%)
Oct 03, 2019 148.77 148.94 144.80 146.26 1,007,106 -2.84(-1.90%)
Oct 02, 2019 152.12 152.67 148.17 149.10 1,066,133 -3.96(-2.59%)
Oct 01, 2019 151.50 153.38 149.99 153.06 1,188,327 +1.73(+1.14%)
Sep 30, 2019 147.93 151.85 147.73 151.33 1,083,937 +3.40(+2.30%)
Sep 27, 2019 147.42 148.60 146.80 147.93 581,249 +1.19(+0.81%)
Sep 26, 2019 148.28 148.28 145.02 146.74 798,331 -1.74(-1.17%)
Sep 25, 2019 145.68 148.83 145.36 148.47 881,335 +2.80(+1.92%)
Sep 24, 2019 148.66 149.69 145.22 145.68 1,381,635 -1.83(-1.24%)
Sep 23, 2019 143.23 147.82 142.53 147.50 1,367,801 +5.06(+3.55%)
Sep 20, 2019 139.92 143.46 139.70 142.44 1,154,300 +2.64(+1.89%)
Sep 19, 2019 140.65 141.41 139.35 139.80 779,809 -0.85(-0.61%)
Sep 18, 2019 142.59 143.01 139.54 140.65 730,733 -2.09(-1.46%)
Sep 17, 2019 142.16 143.59 140.60 142.74 920,623 +0.00(+0.00%)
Sep 16, 2019 142.67 144.74 142.40 142.74 989,472 -0.85(-0.59%)
Sep 13, 2019 145.51 145.71 141.62 143.59 1,089,693 +1.65(+1.16%)
Sep 12, 2019 146.33 146.47 141.83 141.94 1,272,113 -3.35(-2.30%)
Sep 11, 2019 141.72 145.32 141.47 145.29 1,290,275 +3.80(+2.69%)
Sep 10, 2019 134.78 142.11 134.25 141.48 1,534,284 +6.65(+4.93%)
Sep 09, 2019 134.81 135.18 133.13 134.84 1,137,062 +0.20(+0.15%)
Sep 06, 2019 134.34 135.05 133.82 134.63 894,519 +0.60(+0.45%)
Sep 05, 2019 130.86 134.55 130.85 134.03 842,593 +4.26(+3.28%)
Sep 04, 2019 129.48 130.15 126.68 129.77 1,350,618 +1.40(+1.09%)
Sep 03, 2019 125.47 128.43 125.09 128.37 1,096,160 +2.20(+1.75%)
Aug 30, 2019 126.85 127.88 125.71 126.17 788,677 -0.11(-0.09%)
Aug 29, 2019 126.25 128.72 126.01 126.28 1,316,262 +1.20(+0.96%)
Aug 28, 2019 122.83 125.81 121.91 125.08 1,968,910 +1.71(+1.39%)
Aug 27, 2019 124.22 125.42 123.35 123.37 816,597 -0.10(-0.08%)
Aug 26, 2019 124.03 124.11 121.54 123.47 985,153 -0.05(-0.04%)
Aug 23, 2019 124.90 126.38 122.96 123.51 1,189,521 -2.24(-1.78%)
Aug 22, 2019 124.98 126.71 124.45 125.75 1,428,729 +1.16(+0.93%)
Aug 21, 2019 124.89 125.07 123.19 124.59 1,470,276 +0.78(+0.63%)
Aug 20, 2019 124.78 126.08 123.74 123.81 1,090,443 -0.89(-0.71%)
Aug 19, 2019 126.21 126.44 123.67 124.70 1,408,094 -0.22(-0.18%)
Aug 16, 2019 125.96 127.76 124.77 124.92 1,397,160 -0.83(-0.66%)
Aug 15, 2019 125.49 126.46 123.89 125.75 2,143,664 +0.92(+0.74%)
Aug 14, 2019 126.43 128.46 123.87 124.83 2,650,987 -5.25(-4.04%)
Aug 13, 2019 119.63 131.75 118.98 130.08 6,464,227 +0.06(+0.05%)
Aug 12, 2019 131.15 132.93 128.78 130.01 1,747,950 -1.99(-1.50%)
Aug 09, 2019 132.19 134.39 130.97 132.00 1,456,970 -0.09(-0.07%)
Aug 08, 2019 132.52 134.09 131.78 132.09 1,412,507 +0.36(+0.27%)
Aug 07, 2019 132.07 132.90 130.06 131.74 1,666,198 -1.46(-1.10%)
Aug 06, 2019 130.87 133.63 129.53 133.20 1,742,858 +2.27(+1.73%)
Aug 05, 2019 130.74 131.15 128.00 130.93 1,754,684 -2.40(-1.80%)
Aug 02, 2019 136.82 137.22 133.26 133.33 1,325,870 -3.81(-2.78%)
Aug 01, 2019 137.66 140.41 136.93 137.14 1,596,819 -0.63(-0.46%)
Jul 31, 2019 138.69 139.45 136.92 137.77 1,155,854 -1.06(-0.76%)
Jul 30, 2019 139.49 141.45 138.02 138.83 957,067 -1.13(-0.81%)
Jul 29, 2019 139.28 140.31 138.04 139.97 855,680 +0.38(+0.28%)
Jul 26, 2019 137.28 139.77 136.73 139.58 963,841 +2.37(+1.73%)
Jul 25, 2019 143.50 144.69 137.13 137.21 1,862,306 -7.75(-5.34%)
Jul 24, 2019 144.17 145.62 143.66 144.96 946,337 +0.79(+0.55%)
Jul 23, 2019 145.87 146.24 142.08 144.17 978,048 -1.15(-0.79%)
Jul 22, 2019 143.84 146.49 143.81 145.32 919,306 +1.80(+1.26%)
Jul 19, 2019 144.58 145.16 142.80 143.52 1,055,360 -0.89(-0.61%)
Jul 18, 2019 141.53 144.58 139.32 144.41 1,232,125 +0.21(+0.15%)
Jul 17, 2019 147.38 147.62 142.99 144.20 1,220,351 -3.74(-2.53%)
Jul 16, 2019 145.30 148.81 145.30 147.94 834,940 +2.60(+1.79%)
Jul 15, 2019 145.43 145.54 143.25 145.34 533,150 +0.31(+0.21%)
Jul 12, 2019 142.89 145.52 142.57 145.03 709,077 +2.09(+1.46%)
Jul 11, 2019 142.54 144.06 141.83 142.94 1,060,970 -0.13(-0.09%)
Jul 10, 2019 142.30 143.41 141.38 143.07 911,522 +0.85(+0.60%)
Jul 09, 2019 144.29 145.31 140.87 142.22 1,137,866 -2.46(-1.70%)
Jul 08, 2019 146.88 149.28 144.60 144.68 1,736,578 -2.22(-1.51%)
Jul 05, 2019 146.46 147.25 145.65 146.90 660,748 -0.01(-0.01%)
Jul 03, 2019 145.88 147.82 145.12 146.91 643,363 +0.77(+0.53%)
Jul 02, 2019 143.59 146.78 142.96 146.14 1,524,161 +2.93(+2.04%)
Jul 01, 2019 142.41 144.91 142.28 143.21 1,262,363 +2.24(+1.59%)
Jun 28, 2019 139.00 141.25 138.47 140.97 1,038,740 +2.22(+1.60%)
Jun 27, 2019 137.27 139.96 136.43 138.75 1,125,011 +1.63(+1.19%)
Jun 26, 2019 140.56 140.77 136.45 137.12 1,353,442 -4.18(-2.96%)
Jun 25, 2019 139.87 142.87 138.94 141.30 1,472,598 +1.98(+1.42%)
Jun 24, 2019 140.72 140.72 138.70 139.32 1,240,085 -0.83(-0.59%)
Jun 21, 2019 140.49 140.94 138.80 140.15 1,152,564 -0.03(-0.02%)
Jun 20, 2019 141.14 141.71 138.35 140.18 956,380 -0.40(-0.29%)
Jun 19, 2019 141.58 141.75 139.06 140.58 1,195,080 -0.97(-0.69%)
Jun 18, 2019 139.34 141.75 139.25 141.55 1,306,674 +2.82(+2.04%)
Jun 17, 2019 139.44 140.64 138.65 138.72 759,415 -0.05(-0.04%)
Jun 14, 2019 137.76 139.58 137.41 138.78 841,161 +1.09(+0.79%)
Jun 13, 2019 137.74 139.60 137.31 137.69 891,243 +0.06(+0.05%)
Jun 12, 2019 139.04 139.58 136.25 137.63 871,262 -1.49(-1.07%)
Jun 11, 2019 140.57 140.64 137.42 139.12 1,607,120 -1.23(-0.88%)
Jun 10, 2019 142.95 144.17 139.08 140.35 1,145,167 -1.67(-1.18%)
Jun 07, 2019 141.79 143.65 141.31 142.02 725,433 +0.41(+0.29%)
Jun 06, 2019 141.37 142.07 140.26 141.61 1,005,829 +0.26(+0.19%)
Jun 05, 2019 141.94 142.63 139.54 141.35 1,195,587 +0.00(+0.00%)
Jun 04, 2019 141.30 142.46 140.57 141.35 1,102,898 +1.32(+0.94%)
Jun 03, 2019 141.16 141.24 138.81 140.03 1,207,787 -1.67(-1.18%)
May 31, 2019 142.62 143.19 141.15 141.70 1,626,755 -4.01(-2.75%)
May 30, 2019 143.34 146.80 143.02 145.72 1,181,558 +3.30(+2.32%)
May 29, 2019 140.95 142.68 138.57 142.42 1,821,477 +1.12(+0.79%)
May 28, 2019 144.66 145.59 141.30 141.30 1,320,791 -3.23(-2.23%)
May 24, 2019 146.02 146.65 142.14 144.53 2,327,358 -1.56(-1.07%)
May 23, 2019 151.38 152.67 144.95 146.09 2,844,188 -5.93(-3.90%)
May 22, 2019 151.48 156.32 150.48 152.02 3,946,459 +4.56(+3.09%)
May 21, 2019 145.38 147.85 143.21 147.46 1,990,882 +2.43(+1.68%)
May 20, 2019 143.85 146.45 143.71 145.03 1,875,528 +0.61(+0.42%)
May 17, 2019 142.54 145.97 142.32 144.42 1,253,756 +0.63(+0.44%)
May 16, 2019 142.43 145.06 140.90 143.79 1,383,183 +1.33(+0.93%)
May 15, 2019 141.56 142.57 140.10 142.46 856,446 +0.07(+0.05%)
May 14, 2019 141.31 143.43 139.96 142.39 1,326,508 +0.35(+0.24%)
May 13, 2019 141.82 142.62 140.25 142.04 1,526,317 -2.51(-1.74%)
May 10, 2019 145.58 145.58 141.24 144.56 889,508 -1.62(-1.11%)
May 09, 2019 143.82 146.28 142.78 146.17 966,480 +1.16(+0.80%)
May 08, 2019 146.38 146.69 144.19 145.01 641,168 -1.87(-1.27%)
May 07, 2019 147.27 148.64 145.95 146.88 1,169,802 -1.22(-0.82%)
May 06, 2019 147.24 149.53 146.12 148.09 1,332,896 -1.17(-0.78%)
May 03, 2019 152.72 153.03 149.19 149.26 831,426 -3.21(-2.10%)
May 02, 2019 149.98 152.87 149.29 152.47 1,262,836 +2.70(+1.80%)
May 01, 2019 151.88 152.36 149.63 149.78 1,009,803 -2.28(-1.50%)
Apr 30, 2019 153.05 154.24 151.07 152.05 954,030 -0.41(-0.27%)
Apr 29, 2019 155.36 155.93 152.34 152.46 887,087 -3.13(-2.01%)
Apr 26, 2019 155.70 156.08 153.74 155.59 755,404 -0.41(-0.26%)
Apr 25, 2019 155.23 156.85 151.64 156.00 1,383,757 -1.12(-0.71%)
Apr 24, 2019 158.42 159.00 157.03 157.12 1,001,768 -0.56(-0.35%)
Apr 23, 2019 156.41 158.82 155.65 157.67 1,011,745 +2.19(+1.41%)
Apr 22, 2019 159.48 160.34 155.17 155.49 961,257 -4.86(-3.03%)
Apr 18, 2019 161.41 161.93 159.17 160.35 1,121,511 -1.29(-0.80%)
Apr 17, 2019 164.51 164.60 161.51 161.64 790,501 -2.87(-1.75%)
Apr 16, 2019 166.90 166.90 164.11 164.51 740,394 -1.35(-0.82%)
Apr 15, 2019 165.05 166.19 163.67 165.87 998,938 +1.21(+0.73%)
Apr 12, 2019 165.44 166.20 164.32 164.66 1,009,174 -0.78(-0.47%)
Apr 11, 2019 163.32 165.49 162.63 165.44 771,537 +1.97(+1.21%)
Apr 10, 2019 161.54 163.52 159.30 163.46 1,180,849 +2.88(+1.79%)
Apr 09, 2019 161.72 162.47 160.29 160.58 674,065 -1.77(-1.09%)
Apr 08, 2019 160.70 162.77 158.92 162.35 908,167 +0.74(+0.46%)
Apr 05, 2019 159.36 161.66 159.36 161.61 810,752 +2.54(+1.60%)
Apr 04, 2019 157.37 159.45 156.86 159.07 1,327,717 +2.11(+1.35%)
Apr 03, 2019 159.15 159.80 156.71 156.96 926,726 -1.51(-0.95%)
Apr 02, 2019 158.65 159.02 156.27 158.47 733,478 -0.27(-0.17%)
Apr 01, 2019 157.97 159.24 156.45 158.74 1,047,296 +2.83(+1.82%)
Mar 29, 2019 155.32 156.85 154.14 155.90 2,030,381 +1.63(+1.06%)
Mar 28, 2019 152.97 154.43 152.36 154.27 703,768 +1.70(+1.11%)
Mar 27, 2019 153.55 155.15 152.40 152.57 1,092,661 -1.26(-0.82%)
Mar 26, 2019 153.45 154.41 151.59 153.84 1,051,985 +0.45(+0.29%)
Mar 25, 2019 151.30 154.45 150.20 153.39 920,029 +2.69(+1.78%)
Mar 22, 2019 153.89 154.12 150.59 150.70 1,029,957 -3.87(-2.50%)
Mar 21, 2019 149.78 154.66 149.78 154.57 945,792 +4.55(+3.04%)
Mar 20, 2019 150.34 151.36 148.59 150.01 957,706 +0.67(+0.45%)
Mar 19, 2019 147.54 150.73 147.29 149.35 1,500,876 +1.69(+1.15%)
Mar 18, 2019 141.85 148.92 141.72 147.66 2,315,472 +6.15(+4.35%)
Mar 15, 2019 140.41 141.64 138.03 141.50 1,875,523 +0.77(+0.55%)
Mar 14, 2019 141.71 141.83 139.86 140.74 747,813 -0.64(-0.45%)
Mar 13, 2019 141.88 142.38 140.54 141.38 888,942 -0.16(-0.11%)
Mar 12, 2019 142.22 142.22 139.73 141.53 954,148 -0.54(-0.38%)
Mar 11, 2019 139.15 142.36 138.98 142.07 1,146,504 +3.37(+2.43%)
Mar 08, 2019 139.69 140.00 137.54 138.70 1,245,352 -2.16(-1.53%)
Mar 07, 2019 143.56 143.76 140.75 140.86 1,029,345 -3.51(-2.43%)
Mar 06, 2019 144.23 145.43 142.95 144.37 1,168,527 +0.60(+0.42%)
Mar 05, 2019 144.86 146.06 143.73 143.76 943,851 -1.00(-0.69%)
Mar 04, 2019 147.97 147.97 143.41 144.76 1,255,307 -2.03(-1.38%)
Mar 01, 2019 148.28 149.19 144.44 146.79 1,529,963 -1.06(-0.72%)
Feb 28, 2019 143.22 149.67 143.22 147.85 1,878,135 +3.18(+2.20%)
Feb 27, 2019 148.59 148.76 143.19 144.67 1,258,206 -4.22(-2.84%)
Feb 26, 2019 148.96 151.55 147.57 148.89 2,311,697 +4.76(+3.30%)
Feb 25, 2019 148.62 149.25 142.68 144.13 1,955,618 -3.44(-2.33%)
Feb 22, 2019 147.42 147.94 145.22 147.56 1,267,127 +0.15(+0.10%)
Feb 21, 2019 151.90 151.90 146.40 147.42 1,768,638 -4.29(-2.83%)
Feb 20, 2019 151.70 152.65 148.59 151.70 2,177,162 -1.04(-0.68%)
Feb 19, 2019 155.29 163.30 152.09 152.75 3,686,669 -2.60(-1.68%)
Feb 15, 2019 155.20 156.12 153.23 155.35 1,509,610 +1.14(+0.74%)
Feb 14, 2019 151.63 155.13 150.10 154.21 786,448 +2.08(+1.37%)
Feb 13, 2019 154.15 154.97 151.37 152.12 1,208,223 -1.31(-0.85%)
Feb 12, 2019 151.59 154.03 151.23 153.43 1,383,479 +2.52(+1.67%)
Feb 11, 2019 148.45 151.11 148.45 150.91 994,281 +2.49(+1.67%)
Feb 08, 2019 148.04 149.52 147.24 148.42 810,392 -0.66(-0.44%)
Feb 07, 2019 146.22 149.20 144.39 149.08 1,505,580 +5.40(+3.76%)
Feb 06, 2019 147.48 147.87 143.21 143.68 1,326,285 -3.88(-2.63%)
Feb 05, 2019 148.41 148.94 145.88 147.56 1,020,457 +0.10(+0.07%)
Feb 04, 2019 145.88 147.70 144.17 147.45 727,451 +2.11(+1.45%)
Feb 01, 2019 146.13 147.76 144.88 145.34 1,030,225 -0.15(-0.10%)
Jan 31, 2019 144.76 146.32 142.36 145.49 1,736,063 +0.15(+0.10%)
Jan 30, 2019 142.74 146.40 142.20 145.34 1,112,323 +3.33(+2.35%)
Jan 29, 2019 140.87 142.06 138.68 142.01 1,177,650 +0.49(+0.34%)
Jan 28, 2019 138.59 141.70 137.13 141.52 1,435,037 +1.50(+1.07%)
Jan 25, 2019 143.32 143.32 137.30 140.02 1,970,394 -2.82(-1.98%)
Jan 24, 2019 150.33 150.76 142.24 142.85 1,420,281 -7.33(-4.88%)
Jan 23, 2019 149.91 152.25 148.19 150.18 1,321,668 +0.18(+0.12%)
Jan 22, 2019 152.32 153.91 148.29 150.00 1,514,692 -3.18(-2.08%)
Jan 18, 2019 152.83 154.24 149.56 153.18 1,944,679 +1.22(+0.80%)
Jan 17, 2019 148.04 153.00 147.59 151.96 1,579,787 +3.51(+2.36%)
Jan 16, 2019 147.03 148.47 145.33 148.45 1,268,159 +1.97(+1.35%)
Jan 15, 2019 144.96 148.34 144.42 146.48 1,120,146 +1.43(+0.98%)
Jan 14, 2019 144.20 145.75 143.20 145.05 1,430,905 -0.64(-0.44%)
Jan 11, 2019 150.34 152.09 145.53 145.69 1,421,962 -5.16(-3.42%)
Jan 10, 2019 148.99 151.00 146.91 150.85 1,078,808 +0.59(+0.39%)
Jan 09, 2019 148.67 151.51 147.34 150.27 1,564,625 +4.03(+2.76%)
Jan 08, 2019 148.06 148.92 143.64 146.24 1,755,181 -1.02(-0.69%)
Jan 07, 2019 147.76 149.48 143.32 147.26 2,256,111 +2.13(+1.47%)
Jan 04, 2019 150.03 150.33 144.83 145.13 1,557,100 -3.69(-2.48%)
Jan 03, 2019 144.60 149.94 144.16 148.82 1,649,818 +4.50(+3.12%)
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.