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

Advance Auto Parts Inc (NY: AAP )

71.27 +1.19 (+1.70%)
Streaming Delayed Price Updated: 1:49 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 (%)
Aug 31, 2020 142.55 146.21 139.54 143.97 1,348,572 +1.42(+1.00%)
Aug 28, 2020 143.11 143.31 141.04 142.55 664,027 +0.05(+0.03%)
Aug 27, 2020 144.56 144.56 142.34 142.50 513,753 -1.62(-1.12%)
Aug 26, 2020 143.47 145.14 143.18 144.12 624,992 +0.39(+0.27%)
Aug 25, 2020 144.84 144.84 141.80 143.74 570,225 -1.00(-0.69%)
Aug 24, 2020 144.59 145.50 142.32 144.73 691,087 +0.95(+0.66%)
Aug 21, 2020 144.65 145.82 143.29 143.78 756,856 -1.22(-0.84%)
Aug 20, 2020 146.72 147.39 144.66 145.01 1,172,780 -3.10(-2.10%)
Aug 19, 2020 150.29 150.90 146.38 148.11 1,399,988 -1.88(-1.25%)
Aug 18, 2020 157.04 157.04 147.10 149.99 2,783,335 +1.70(+1.15%)
Aug 17, 2020 147.44 148.73 146.43 148.29 2,217,841 +2.16(+1.47%)
Aug 14, 2020 142.86 146.73 142.86 146.13 1,227,191 +2.46(+1.71%)
Aug 13, 2020 142.27 144.48 141.66 143.67 745,148 +1.58(+1.11%)
Aug 12, 2020 141.45 143.68 141.33 142.10 739,894 +2.16(+1.54%)
Aug 11, 2020 142.76 143.17 139.81 139.94 830,338 -1.27(-0.90%)
Aug 10, 2020 140.46 142.04 139.95 141.22 646,439 +1.24(+0.89%)
Aug 07, 2020 139.00 141.11 138.87 139.97 1,546,502 +0.13(+0.09%)
Aug 06, 2020 139.03 140.73 138.71 139.84 430,367 +0.10(+0.07%)
Aug 05, 2020 141.13 141.97 139.21 139.74 930,086 -0.99(-0.70%)
Aug 04, 2020 140.16 140.87 138.48 140.73 434,323 +0.22(+0.16%)
Aug 03, 2020 139.57 141.00 137.89 140.51 540,993 +2.22(+1.61%)
Jul 31, 2020 140.61 141.24 135.90 138.29 900,063 -2.51(-1.79%)
Jul 30, 2020 141.94 142.55 136.99 140.80 1,466,920 +4.29(+3.14%)
Jul 29, 2020 135.03 137.06 134.59 136.51 1,356,451 +1.86(+1.38%)
Jul 28, 2020 135.45 136.37 134.43 134.65 877,836 -0.59(-0.44%)
Jul 27, 2020 135.75 136.20 134.47 135.24 837,464 -0.41(-0.30%)
Jul 24, 2020 136.53 137.94 135.47 135.64 820,588 -1.01(-0.74%)
Jul 23, 2020 138.16 138.98 135.38 136.66 827,859 -0.95(-0.69%)
Jul 22, 2020 135.30 138.22 135.30 137.60 536,101 +1.86(+1.37%)
Jul 21, 2020 133.90 136.39 133.58 135.74 820,935 +2.28(+1.71%)
Jul 20, 2020 133.74 134.16 131.68 133.46 453,501 +0.04(+0.03%)
Jul 17, 2020 134.66 134.68 131.74 133.42 419,631 -0.45(-0.34%)
Jul 16, 2020 132.14 135.91 131.69 133.87 1,022,102 +1.54(+1.16%)
Jul 15, 2020 129.68 132.60 129.15 132.34 990,214 +4.70(+3.68%)
Jul 14, 2020 124.31 128.56 123.00 127.64 1,161,586 +3.18(+2.55%)
Jul 13, 2020 124.54 128.49 123.47 124.46 1,155,217 +0.63(+0.51%)
Jul 10, 2020 122.78 124.14 121.49 123.83 667,610 +0.64(+0.52%)
Jul 09, 2020 124.97 126.01 121.87 123.19 589,599 -2.49(-1.98%)
Jul 08, 2020 125.53 126.15 122.44 125.68 1,477,847 -0.21(-0.17%)
Jul 07, 2020 127.03 127.99 125.69 125.89 867,474 -2.10(-1.64%)
Jul 06, 2020 132.77 132.91 127.33 127.99 913,463 -2.65(-2.03%)
Jul 02, 2020 132.85 134.11 129.22 130.64 506,923 -0.10(-0.08%)
Jul 01, 2020 131.12 132.33 128.64 130.74 770,302 -0.46(-0.35%)
Jun 30, 2020 131.19 132.04 129.34 131.20 810,089 -0.28(-0.21%)
Jun 29, 2020 130.32 132.32 127.80 131.48 734,459 +2.54(+1.97%)
Jun 26, 2020 131.68 132.51 128.57 128.94 1,171,928 -2.69(-2.04%)
Jun 25, 2020 130.65 132.16 129.01 131.63 999,463 -0.08(-0.06%)
Jun 24, 2020 136.83 137.06 131.49 131.71 1,165,142 -6.42(-4.65%)
Jun 23, 2020 140.47 141.35 137.95 138.13 1,314,058 -1.50(-1.08%)
Jun 22, 2020 133.65 140.25 133.12 139.63 1,944,114 +6.17(+4.62%)
Jun 19, 2020 138.59 138.68 133.35 133.46 1,132,299 -2.59(-1.90%)
Jun 18, 2020 135.76 137.09 134.12 136.05 638,599 -0.63(-0.46%)
Jun 17, 2020 132.51 137.95 131.25 136.67 1,503,849 +5.50(+4.19%)
Jun 16, 2020 131.53 132.42 127.11 131.18 1,108,151 +4.42(+3.49%)
Jun 15, 2020 120.60 128.17 119.84 126.75 1,168,011 +1.95(+1.56%)
Jun 12, 2020 126.02 126.24 120.74 124.80 742,362 +2.39(+1.95%)
Jun 11, 2020 125.70 127.65 121.01 122.41 1,025,516 -6.44(-4.99%)
Jun 10, 2020 132.47 132.47 128.84 128.85 942,289 -3.52(-2.66%)
Jun 09, 2020 133.29 133.74 130.64 132.37 781,222 -1.96(-1.46%)
Jun 08, 2020 134.26 136.98 133.16 134.33 1,002,842 +0.23(+0.17%)
Jun 05, 2020 133.15 136.91 132.69 134.10 1,012,355 +3.58(+2.74%)
Jun 04, 2020 129.49 130.97 129.04 130.52 543,044 -0.11(-0.08%)
Jun 03, 2020 128.28 132.75 128.28 130.63 565,758 +2.60(+2.03%)
Jun 02, 2020 129.61 129.74 127.52 128.03 588,677 -0.28(-0.22%)
Jun 01, 2020 128.10 129.07 127.11 128.31 916,213 +0.43(+0.34%)
May 29, 2020 126.39 129.24 125.29 127.88 1,455,016 +0.81(+0.64%)
May 28, 2020 130.69 130.78 126.67 127.07 1,165,710 -3.00(-2.31%)
May 27, 2020 126.21 130.13 125.11 130.07 888,109 +5.63(+4.52%)
May 26, 2020 126.32 127.28 123.53 124.44 886,224 +1.93(+1.57%)
May 22, 2020 122.34 123.19 120.59 122.52 743,578 -1.20(-0.97%)
May 21, 2020 124.43 124.85 119.39 123.72 1,648,179 -0.85(-0.69%)
May 20, 2020 126.88 128.64 123.95 124.57 1,325,196 -0.09(-0.07%)
May 19, 2020 128.81 130.15 124.14 124.66 4,091,780 +4.32(+3.59%)
May 18, 2020 119.88 121.97 117.63 120.34 1,969,500 +4.64(+4.01%)
May 15, 2020 110.06 116.59 108.98 115.70 1,424,728 +4.52(+4.07%)
May 14, 2020 108.11 111.30 107.17 111.18 1,509,436 +1.73(+1.58%)
May 13, 2020 113.59 114.78 108.93 109.45 1,284,203 -4.83(-4.22%)
May 12, 2020 116.29 116.51 113.82 114.27 1,100,999 -1.32(-1.14%)
May 11, 2020 113.92 116.01 112.90 115.59 927,448 +1.00(+0.87%)
May 08, 2020 111.89 115.38 111.18 114.59 993,071 +4.81(+4.38%)
May 07, 2020 112.44 114.64 109.17 109.78 985,457 -1.42(-1.28%)
May 06, 2020 111.80 112.84 109.75 111.21 744,986 -0.03(-0.02%)
May 05, 2020 111.88 113.44 111.06 111.23 479,477 +0.99(+0.90%)
May 04, 2020 105.95 110.52 105.55 110.24 501,638 +3.23(+3.02%)
May 01, 2020 108.33 109.58 106.44 107.01 546,597 -3.96(-3.57%)
Apr 30, 2020 113.20 113.28 109.02 110.98 817,210 -3.67(-3.20%)
Apr 29, 2020 113.66 116.38 112.90 114.65 1,022,386 +3.62(+3.26%)
Apr 28, 2020 111.53 113.12 110.09 111.03 845,420 +1.85(+1.70%)
Apr 27, 2020 108.76 111.14 107.82 109.18 843,741 +1.25(+1.16%)
Apr 24, 2020 105.69 108.58 104.64 107.93 1,101,911 +3.86(+3.70%)
Apr 23, 2020 105.09 108.66 103.53 104.08 975,465 +0.34(+0.33%)
Apr 22, 2020 105.62 106.78 103.18 103.74 818,425 -0.45(-0.43%)
Apr 21, 2020 105.98 107.57 103.69 104.19 847,540 -1.73(-1.64%)
Apr 20, 2020 107.23 108.29 105.63 105.92 1,025,640 -3.18(-2.91%)
Apr 17, 2020 111.52 113.26 106.14 109.10 1,034,581 +1.22(+1.13%)
Apr 16, 2020 103.57 108.51 101.84 107.88 1,241,714 +5.09(+4.95%)
Apr 15, 2020 101.84 103.67 99.95 102.79 909,821 -3.12(-2.95%)
Apr 14, 2020 102.10 106.78 102.01 105.91 1,005,121 +4.95(+4.90%)
Apr 13, 2020 100.06 101.01 95.09 100.97 1,280,773 +2.88(+2.94%)
Apr 09, 2020 96.03 99.87 94.85 98.08 1,238,860 +3.98(+4.23%)
Apr 08, 2020 93.47 95.41 90.83 94.10 741,882 +2.83(+3.10%)
Apr 07, 2020 93.83 95.20 89.47 91.27 1,368,496 +3.33(+3.79%)
Apr 06, 2020 82.09 90.23 81.26 87.94 1,501,627 +10.24(+13.18%)
Apr 03, 2020 79.06 79.77 75.93 77.70 1,251,172 -3.45(-4.25%)
Apr 02, 2020 80.51 82.51 75.20 81.15 3,308,629 -0.70(-0.85%)
Apr 01, 2020 82.27 85.09 79.96 81.85 1,267,530 -3.81(-4.45%)
Mar 31, 2020 87.71 89.38 85.27 85.65 1,382,138 -2.92(-3.30%)
Mar 30, 2020 86.66 89.83 82.48 88.57 1,140,037 +0.83(+0.94%)
Mar 27, 2020 85.45 91.98 83.89 87.75 829,647 -1.40(-1.57%)
Mar 26, 2020 83.91 89.63 83.14 89.14 1,867,201 +6.20(+7.47%)
Mar 25, 2020 80.16 88.67 78.08 82.95 1,278,861 +3.66(+4.62%)
Mar 24, 2020 75.92 80.41 74.73 79.28 1,817,790 +7.23(+10.04%)
Mar 23, 2020 68.81 73.37 65.47 72.05 1,608,125 +3.19(+4.62%)
Mar 20, 2020 79.39 81.69 67.68 68.87 1,687,186 -10.04(-12.73%)
Mar 19, 2020 79.38 82.07 74.92 78.91 1,291,077 -2.31(-2.85%)
Mar 18, 2020 84.78 86.46 71.90 81.22 1,801,885 -10.53(-11.48%)
Mar 17, 2020 88.92 93.28 84.79 91.76 1,612,302 +4.58(+5.25%)
Mar 16, 2020 94.12 98.38 85.93 87.18 1,547,188 -16.88(-16.22%)
Mar 13, 2020 104.41 105.54 96.24 104.06 1,367,350 +4.14(+4.14%)
Mar 12, 2020 108.37 110.14 99.78 99.92 1,880,630 -15.06(-13.10%)
Mar 11, 2020 121.25 121.55 112.95 114.98 2,269,972 -8.77(-7.09%)
Mar 10, 2020 122.41 125.71 118.93 123.75 1,444,971 +4.43(+3.71%)
Mar 09, 2020 109.77 120.99 109.32 119.31 1,897,499 +2.24(+1.92%)
Mar 06, 2020 113.32 117.59 111.22 117.07 1,319,605 +0.91(+0.78%)
Mar 05, 2020 118.24 118.78 115.32 116.17 1,264,209 -5.47(-4.50%)
Mar 04, 2020 120.10 121.76 117.22 121.64 941,046 +2.35(+1.97%)
Mar 03, 2020 120.38 124.17 117.99 119.29 1,355,839 -2.43(-2.00%)
Mar 02, 2020 122.14 122.14 117.19 121.72 1,532,866 +0.01(+0.01%)
Feb 28, 2020 120.17 121.71 117.02 121.71 2,086,042 -1.05(-0.86%)
Feb 27, 2020 121.88 126.41 118.65 122.77 1,089,240 -0.38(-0.30%)
Feb 26, 2020 127.18 127.18 122.72 123.14 1,272,618 -2.80(-2.22%)
Feb 25, 2020 128.85 128.85 124.61 125.94 1,710,608 -2.11(-1.65%)
Feb 24, 2020 125.78 128.91 124.99 128.06 1,310,470 -0.64(-0.50%)
Feb 21, 2020 129.62 130.09 128.02 128.70 865,096 -1.71(-1.31%)
Feb 20, 2020 128.28 130.76 127.71 130.41 733,757 +2.16(+1.68%)
Feb 19, 2020 129.52 130.35 126.07 128.25 1,109,567 -1.55(-1.19%)
Feb 18, 2020 133.07 137.90 128.83 129.79 3,148,492 +7.52(+6.15%)
Feb 14, 2020 123.33 123.33 120.41 122.27 1,226,627 -0.99(-0.80%)
Feb 13, 2020 122.44 124.63 121.89 123.26 1,037,651 +0.32(+0.26%)
Feb 12, 2020 121.63 123.37 121.31 122.94 650,226 +2.02(+1.67%)
Feb 11, 2020 119.86 121.58 119.71 120.92 609,732 +1.31(+1.09%)
Feb 10, 2020 120.97 121.08 118.93 119.61 853,101 -2.06(-1.69%)
Feb 07, 2020 122.65 122.99 120.02 121.67 978,286 -1.32(-1.07%)
Feb 06, 2020 125.51 125.70 122.62 122.98 953,769 -2.43(-1.93%)
Feb 05, 2020 121.47 125.98 121.05 125.41 1,310,480 +5.00(+4.15%)
Feb 04, 2020 122.73 123.22 120.39 120.41 898,408 -1.00(-0.82%)
Feb 03, 2020 121.53 123.02 121.13 121.41 1,108,111 +0.82(+0.68%)
Jan 31, 2020 122.96 123.19 120.36 120.59 1,399,144 -3.22(-2.60%)
Jan 30, 2020 125.35 125.83 122.12 123.81 1,112,602 -3.00(-2.37%)
Jan 29, 2020 127.27 128.53 126.40 126.81 997,938 -0.03(-0.02%)
Jan 28, 2020 127.94 128.36 125.73 126.84 1,009,489 -0.44(-0.34%)
Jan 27, 2020 128.04 129.66 127.28 127.28 1,024,071 -2.40(-1.85%)
Jan 24, 2020 137.29 137.29 129.25 129.68 1,395,320 -7.37(-5.38%)
Jan 23, 2020 133.69 137.41 133.60 137.04 1,434,060 +1.90(+1.41%)
Jan 22, 2020 136.26 137.27 134.37 135.14 1,315,753 -1.24(-0.91%)
Jan 21, 2020 137.86 137.86 135.33 136.38 871,058 -1.88(-1.36%)
Jan 17, 2020 138.92 139.19 137.62 138.25 893,066 -0.81(-0.59%)
Jan 16, 2020 137.97 139.12 137.38 139.07 739,660 +1.58(+1.15%)
Jan 15, 2020 136.91 138.66 135.30 137.48 1,320,704 +1.20(+0.88%)
Jan 14, 2020 133.25 136.45 132.11 136.28 1,713,574 +3.33(+2.51%)
Jan 13, 2020 133.02 134.54 130.66 132.95 2,336,677 -3.43(-2.52%)
Jan 10, 2020 140.20 140.50 136.02 136.38 1,547,187 -3.53(-2.53%)
Jan 09, 2020 140.75 140.93 137.52 139.92 1,286,394 -0.26(-0.19%)
Jan 08, 2020 141.73 142.83 140.16 140.18 902,185 -1.63(-1.15%)
Jan 07, 2020 143.61 144.06 139.50 141.81 1,236,995 -1.70(-1.19%)
Jan 06, 2020 144.38 145.43 143.18 143.51 961,654 -2.40(-1.64%)
Jan 03, 2020 144.64 146.10 143.93 145.91 619,377 +0.01(+0.01%)
Jan 02, 2020 146.87 147.31 144.18 145.90 1,032,412 -0.69(-0.47%)
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%)
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.