Skip to main content

Advance Auto Parts Inc (NY: AAP )

202.53 +5.11 (+2.59%)
Official Closing Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 199.89 202.47 199.11 200.16 544,600 -0.52(-0.26%)
Apr 29, 2021 200.00 201.53 198.19 200.68 750,312 +3.05(+1.54%)
Apr 28, 2021 196.97 199.27 196.13 197.63 516,693 +0.35(+0.18%)
Apr 27, 2021 198.56 199.16 197.06 197.28 578,376 +0.14(+0.07%)
Apr 26, 2021 199.07 199.49 196.32 197.14 497,749 -2.61(-1.31%)
Apr 23, 2021 200.98 201.39 197.27 199.75 519,600 -0.55(-0.27%)
Apr 22, 2021 199.00 201.12 197.15 200.30 983,161 +0.43(+0.22%)
Apr 21, 2021 194.45 202.54 194.45 199.87 1,220,939 +5.96(+3.07%)
Apr 20, 2021 198.00 198.52 190.91 193.91 1,772,853 +1.37(+0.71%)
Apr 19, 2021 193.59 196.17 192.35 192.54 869,241 -0.38(-0.20%)
Apr 16, 2021 191.28 193.17 190.55 192.92 677,400 +3.46(+1.83%)
Apr 15, 2021 188.29 190.20 188.09 189.46 609,297 +1.69(+0.90%)
Apr 14, 2021 187.47 189.49 187.10 187.77 765,930 +0.36(+0.19%)
Apr 13, 2021 188.77 188.91 185.44 187.41 632,278 -0.65(-0.35%)
Apr 12, 2021 184.05 188.53 184.05 188.06 613,676 +4.09(+2.22%)
Apr 09, 2021 182.16 184.46 181.24 183.97 831,000 +3.47(+1.92%)
Apr 08, 2021 183.05 183.05 179.60 180.50 546,235 -2.12(-1.16%)
Apr 07, 2021 184.49 184.73 181.05 182.62 444,170 -1.03(-0.56%)
Apr 06, 2021 181.26 184.47 180.68 183.65 901,444 +0.42(+0.23%)
Apr 05, 2021 187.50 187.80 182.28 183.23 998,262 -2.73(-1.47%)
Apr 01, 2021 183.25 186.78 181.57 185.96 828,900 +2.47(+1.35%)
Mar 31, 2021 186.69 186.77 183.49 183.49 729,898 -2.58(-1.39%)
Mar 30, 2021 185.36 186.92 182.47 186.07 631,003 +1.01(+0.55%)
Mar 29, 2021 187.48 187.91 183.98 185.06 862,515 -2.26(-1.21%)
Mar 26, 2021 186.79 187.68 184.82 187.32 804,300 +1.67(+0.90%)
Mar 25, 2021 180.48 186.51 179.50 185.65 627,931 +3.92(+2.16%)
Mar 24, 2021 179.53 183.72 179.53 181.73 812,888 +2.20(+1.23%)
Mar 23, 2021 182.87 185.13 179.03 179.53 802,419 -3.46(-1.89%)
Mar 22, 2021 185.02 187.33 180.02 182.99 900,799 -3.01(-1.62%)
Mar 19, 2021 182.05 187.18 181.44 186.00 1,818,800 +2.27(+1.24%)
Mar 18, 2021 181.14 184.91 181.14 183.73 862,388 +1.77(+0.97%)
Mar 17, 2021 180.77 183.09 178.99 181.96 1,094,622 +2.85(+1.59%)
Mar 16, 2021 182.59 182.88 177.22 179.11 987,264 -2.58(-1.42%)
Mar 15, 2021 179.06 181.83 178.19 181.69 961,578 +2.11(+1.17%)
Mar 12, 2021 174.14 179.75 173.65 179.58 1,040,800 +5.94(+3.42%)
Mar 11, 2021 176.34 177.44 173.37 173.64 850,280 -2.70(-1.53%)
Mar 10, 2021 173.55 177.25 170.91 176.34 1,014,603 +3.29(+1.90%)
Mar 09, 2021 178.01 178.36 172.93 173.05 1,141,592 -3.45(-1.95%)
Mar 08, 2021 172.52 177.70 171.95 176.50 1,330,740 +4.99(+2.91%)
Mar 05, 2021 167.04 172.10 165.23 171.51 817,100 +5.97(+3.61%)
Mar 04, 2021 165.89 167.83 162.44 165.54 862,673 -0.29(-0.17%)
Mar 03, 2021 164.19 169.08 164.15 165.83 757,530 +0.99(+0.60%)
Mar 02, 2021 163.13 166.25 161.19 164.84 847,373 +2.18(+1.34%)
Mar 01, 2021 162.13 163.74 161.77 162.66 814,464 +2.31(+1.44%)
Feb 26, 2021 162.36 163.31 160.03 160.35 951,500 -0.32(-0.20%)
Feb 25, 2021 166.53 166.68 160.05 160.67 872,186 -5.48(-3.30%)
Feb 24, 2021 166.94 167.10 163.46 166.15 948,799 -0.04(-0.02%)
Feb 23, 2021 169.41 169.41 163.85 166.19 906,173 -1.51(-0.90%)
Feb 22, 2021 165.13 169.31 164.50 167.70 957,917 +1.72(+1.04%)
Feb 19, 2021 167.55 167.67 164.05 165.98 918,300 -1.57(-0.94%)
Feb 18, 2021 160.02 167.68 159.71 167.55 1,584,453 +5.73(+3.54%)
Feb 17, 2021 154.82 162.93 154.43 161.82 1,590,557 +6.31(+4.06%)
Feb 16, 2021 151.01 157.99 151.01 155.51 1,932,860 +2.70(+1.77%)
Feb 12, 2021 154.95 155.67 152.66 152.81 847,100 -1.65(-1.07%)
Feb 11, 2021 161.00 161.78 154.07 154.46 1,538,359 -7.40(-4.57%)
Feb 10, 2021 161.77 163.50 158.40 161.86 974,216 +1.19(+0.74%)
Feb 09, 2021 158.00 162.14 157.40 160.67 709,488 +2.23(+1.41%)
Feb 08, 2021 158.38 160.02 157.56 158.44 957,836 +1.16(+0.74%)
Feb 05, 2021 159.98 160.25 156.50 157.28 877,800 -1.20(-0.76%)
Feb 04, 2021 156.53 159.54 155.51 158.48 852,708 +3.20(+2.06%)
Feb 03, 2021 155.11 156.33 152.13 155.28 1,226,912 +1.20(+0.78%)
Feb 02, 2021 151.87 156.58 151.08 154.08 1,569,168 +3.11(+2.06%)
Feb 01, 2021 151.13 155.50 150.03 150.97 1,671,682 +1.83(+1.23%)
Jan 29, 2021 153.00 154.55 148.28 149.14 1,292,800 -4.20(-2.74%)
Jan 28, 2021 149.62 154.67 148.50 153.34 1,634,532 +5.41(+3.66%)
Jan 27, 2021 152.65 154.45 143.15 147.93 3,368,331 -9.70(-6.15%)
Jan 26, 2021 160.01 160.11 156.56 157.63 819,584 -2.03(-1.27%)
Jan 25, 2021 163.68 164.67 156.38 159.66 1,846,473 -4.10(-2.50%)
Jan 22, 2021 165.59 166.45 163.15 163.76 660,100 -2.92(-1.75%)
Jan 21, 2021 165.02 167.78 165.02 166.68 472,060 +1.50(+0.91%)
Jan 20, 2021 166.04 166.48 164.21 165.18 497,308 -0.75(-0.45%)
Jan 19, 2021 165.11 167.12 163.19 165.93 951,302 +0.68(+0.41%)
Jan 15, 2021 167.40 168.00 164.94 165.25 907,000 -3.58(-2.12%)
Jan 14, 2021 172.91 172.91 167.75 168.83 879,844 -2.93(-1.71%)
Jan 13, 2021 176.02 176.11 171.25 171.76 880,791 -4.91(-2.78%)
Jan 12, 2021 170.84 177.92 170.70 176.67 1,101,040 +5.65(+3.30%)
Jan 11, 2021 167.95 173.85 167.35 171.02 1,186,264 +0.96(+0.56%)
Jan 08, 2021 168.31 171.07 168.09 170.06 864,400 +2.39(+1.43%)
Jan 07, 2021 165.96 168.80 164.60 167.67 993,180 +1.42(+0.85%)
Jan 06, 2021 157.21 166.79 157.21 166.25 1,583,996 +9.08(+5.78%)
Jan 05, 2021 156.23 158.14 155.34 157.17 619,515 -0.17(-0.11%)
Jan 04, 2021 157.90 159.57 155.96 157.34 849,103 -0.17(-0.11%)
Dec 31, 2020 157.51 157.51 157.51 599,643 -0.15(-0.10%)
Dec 30, 2020 156.64 159.70 156.64 157.66 599,643 +0.97(+0.62%)
Dec 29, 2020 159.13 159.42 156.19 156.69 704,278 -2.11(-1.33%)
Dec 28, 2020 161.31 162.64 158.27 158.80 863,304 -1.88(-1.17%)
Dec 24, 2020 159.86 160.98 158.93 160.68 308,000 +1.39(+0.87%)
Dec 23, 2020 158.68 160.46 158.41 159.29 606,453 -0.11(-0.07%)
Dec 22, 2020 160.42 161.18 158.68 159.40 780,419 -1.09(-0.68%)
Dec 21, 2020 158.44 160.58 156.69 160.49 1,075,179 +0.50(+0.31%)
Dec 18, 2020 159.97 161.04 158.76 159.99 1,478,200 -0.35(-0.22%)
Dec 17, 2020 162.05 163.70 160.00 160.34 1,347,823 -0.98(-0.61%)
Dec 16, 2020 159.95 161.93 158.31 161.32 1,242,616 +1.48(+0.93%)
Dec 15, 2020 157.90 159.94 156.11 159.84 1,050,425 +2.28(+1.45%)
Dec 14, 2020 158.61 161.33 157.30 157.56 961,776 -0.10(-0.06%)
Dec 11, 2020 158.02 160.90 156.43 157.66 906,900 -0.56(-0.35%)
Dec 10, 2020 156.25 158.62 154.56 158.22 840,532 +0.27(+0.17%)
Dec 09, 2020 152.99 158.42 152.51 157.95 1,275,338 +5.17(+3.38%)
Dec 08, 2020 152.69 153.06 148.96 152.78 1,134,751 -0.90(-0.59%)
Dec 07, 2020 151.61 153.72 151.00 153.68 985,880 +1.21(+0.79%)
Dec 04, 2020 149.96 152.82 149.96 152.47 607,600 +2.33(+1.55%)
Dec 03, 2020 148.64 151.06 148.30 150.14 646,156 +1.69(+1.14%)
Dec 02, 2020 151.18 151.44 147.50 148.45 1,279,859 -4.16(-2.73%)
Dec 01, 2020 149.07 153.18 147.57 152.61 1,258,345 +4.91(+3.32%)
Nov 30, 2020 149.33 150.30 147.37 147.70 1,521,490 -2.23(-1.49%)
Nov 27, 2020 150.24 150.65 148.31 149.93 460,500 +0.53(+0.35%)
Nov 25, 2020 150.44 150.61 147.30 149.40 795,100 -0.43(-0.29%)
Nov 24, 2020 147.13 150.44 146.19 149.83 1,109,421 +4.27(+2.93%)
Nov 23, 2020 142.99 146.86 142.59 145.56 1,087,748 +1.23(+0.85%)
Nov 20, 2020 145.91 147.09 143.88 144.33 1,334,400 -1.75(-1.20%)
Nov 19, 2020 147.54 147.54 144.07 146.08 1,706,264 -2.02(-1.36%)
Nov 18, 2020 148.93 151.83 147.98 148.10 881,598 -1.20(-0.80%)
Nov 17, 2020 149.92 150.70 147.65 149.30 1,073,190 -1.76(-1.17%)
Nov 16, 2020 155.50 156.06 150.32 151.06 1,306,188 -2.94(-1.91%)
Nov 13, 2020 152.99 154.84 152.13 154.00 1,074,000 +0.94(+0.61%)
Nov 12, 2020 156.72 156.72 151.50 153.06 1,091,720 -3.46(-2.21%)
Nov 11, 2020 156.78 158.80 153.21 156.52 1,132,652 +1.10(+0.71%)
Nov 10, 2020 153.25 158.86 150.70 155.42 1,716,628 -1.21(-0.77%)
Nov 09, 2020 161.59 164.08 156.33 156.63 1,875,251 +0.25(+0.16%)
Nov 06, 2020 156.05 157.54 154.31 156.38 725,600 -0.05(-0.03%)
Nov 05, 2020 157.78 158.84 155.28 156.43 544,182 +0.90(+0.58%)
Nov 04, 2020 158.37 159.55 154.86 155.53 791,877 -1.90(-1.21%)
Nov 03, 2020 153.48 158.12 152.68 157.43 847,619 +6.05(+4.00%)
Nov 02, 2020 149.49 152.47 148.76 151.38 1,010,896 +4.10(+2.78%)
Oct 30, 2020 144.87 147.41 144.60 147.28 821,900 +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 160.26 160.78 155.06 155.16 837,173 -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 153.56 156.26 153.19 154.85 649,657 +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 154.65 155.72 153.10 153.56 418,734 -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 158.00 158.55 154.31 155.18 591,078 -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 154.77 158.74 151.50 156.31 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 150.91 153.21 150.78 151.97 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 144.15 144.31 138.25 138.96 841,342 -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 137.70 140.81 136.50 139.32 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 138.23 140.16 135.04 135.72 1,216,344 -0.10(-0.07%)
May 19, 2020 140.34 141.80 135.25 135.82 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 122.50 124.91 118.94 119.61 904,511 -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%)
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.