Skip to main content

Advance Auto Parts Inc (NY: AAP )

147.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 117.86 117.95 113.52 115.55 784,866 -3.82(-3.20%)
Apr 29, 2020 118.34 121.17 117.55 119.37 981,922 +3.77(+3.26%)
Apr 28, 2020 116.12 117.78 114.62 115.61 811,960 +1.93(+1.70%)
Apr 27, 2020 113.24 115.72 112.26 113.68 810,347 +1.30(+1.16%)
Apr 24, 2020 110.05 113.06 108.95 112.38 1,058,300 +4.01(+3.70%)
Apr 23, 2020 109.43 113.13 107.80 108.36 936,858 +0.35(+0.33%)
Apr 22, 2020 109.97 111.18 107.43 108.01 786,033 -0.47(-0.43%)
Apr 21, 2020 110.35 112.01 107.96 108.48 813,996 -1.81(-1.64%)
Apr 20, 2020 111.65 112.75 109.98 110.29 985,047 -3.31(-2.91%)
Apr 17, 2020 116.12 117.93 110.52 113.59 993,634 +1.27(+1.13%)
Apr 16, 2020 107.84 112.98 106.04 112.32 1,192,569 +5.29(+4.95%)
Apr 15, 2020 106.03 107.94 104.06 107.03 873,812 -3.25(-2.95%)
Apr 14, 2020 106.31 111.17 106.22 110.28 965,340 +5.15(+4.90%)
Apr 13, 2020 104.19 105.17 99.01 105.12 1,230,082 +3.00(+2.94%)
Apr 09, 2020 99.98 103.99 98.76 102.12 1,189,829 +4.15(+4.23%)
Apr 08, 2020 97.32 99.34 94.57 97.98 712,520 +2.94(+3.10%)
Apr 07, 2020 97.70 99.12 93.16 95.03 1,314,333 +3.47(+3.79%)
Apr 06, 2020 85.48 93.94 84.61 91.56 1,442,196 +10.67(+13.18%)
Apr 03, 2020 82.32 83.06 79.06 80.90 1,201,653 -3.59(-4.25%)
Apr 02, 2020 83.82 85.91 78.30 84.49 3,177,679 -0.73(-0.85%)
Apr 01, 2020 85.66 88.59 83.26 85.22 1,217,364 -3.97(-4.45%)
Mar 31, 2020 91.33 93.06 88.78 89.18 1,327,436 -3.04(-3.30%)
Mar 30, 2020 90.23 93.53 85.88 92.22 1,094,916 +0.86(+0.94%)
Mar 27, 2020 88.97 95.77 87.34 91.36 796,811 -1.45(-1.57%)
Mar 26, 2020 87.37 93.32 86.57 92.82 1,793,300 +6.45(+7.47%)
Mar 25, 2020 83.46 92.32 81.30 86.37 1,228,246 +3.81(+4.62%)
Mar 24, 2020 79.04 83.73 77.81 82.55 1,745,845 +7.53(+10.04%)
Mar 23, 2020 71.65 76.40 68.17 75.02 1,544,478 +3.32(+4.62%)
Mar 20, 2020 82.66 85.06 70.47 71.70 1,620,410 -10.46(-12.73%)
Mar 19, 2020 82.65 85.46 78.00 82.16 1,239,978 -2.41(-2.85%)
Mar 18, 2020 88.28 90.02 74.87 84.57 1,730,570 -10.97(-11.48%)
Mar 17, 2020 92.58 97.13 88.29 95.54 1,548,490 +4.77(+5.25%)
Mar 16, 2020 98.00 102.44 89.47 90.77 1,485,953 -17.57(-16.22%)
Mar 13, 2020 108.72 109.89 100.21 108.35 1,313,233 +4.31(+4.14%)
Mar 12, 2020 112.83 114.67 103.89 104.04 1,806,199 -15.68(-13.10%)
Mar 11, 2020 126.24 126.56 117.61 119.72 2,180,131 -9.13(-7.09%)
Mar 10, 2020 127.45 130.89 123.83 128.84 1,387,782 +4.61(+3.71%)
Mar 09, 2020 114.29 125.98 113.83 124.23 1,822,399 +2.33(+1.92%)
Mar 06, 2020 117.99 122.44 115.80 121.90 1,267,377 +0.94(+0.78%)
Mar 05, 2020 123.12 123.67 120.08 120.95 1,214,174 -5.70(-4.50%)
Mar 04, 2020 125.05 126.78 122.05 126.65 903,801 +2.45(+1.97%)
Mar 03, 2020 125.34 129.28 122.85 124.20 1,302,177 -2.53(-2.00%)
Mar 02, 2020 127.18 127.18 122.02 126.74 1,472,198 +0.01(+0.01%)
Feb 28, 2020 125.12 126.73 121.84 126.73 2,003,481 -1.10(-0.86%)
Feb 27, 2020 126.90 131.62 123.54 127.83 1,046,130 -0.39(-0.30%)
Feb 26, 2020 132.42 132.42 127.78 128.22 1,222,250 -2.92(-2.22%)
Feb 25, 2020 134.16 134.16 129.74 131.13 1,642,906 -2.20(-1.65%)
Feb 24, 2020 130.96 134.22 130.14 133.33 1,258,604 -0.67(-0.50%)
Feb 21, 2020 134.96 135.45 133.29 134.00 830,857 -1.78(-1.31%)
Feb 20, 2020 133.56 136.14 132.98 135.78 704,716 +2.25(+1.68%)
Feb 19, 2020 134.86 135.72 131.26 133.53 1,065,653 -1.61(-1.19%)
Feb 18, 2020 138.56 143.58 134.14 135.14 3,023,881 +7.83(+6.15%)
Feb 14, 2020 128.42 128.42 125.38 127.31 1,178,080 -1.03(-0.80%)
Feb 13, 2020 127.49 129.77 126.91 128.34 996,583 +0.33(+0.26%)
Feb 12, 2020 126.64 128.45 126.31 128.01 624,491 +2.11(+1.67%)
Feb 11, 2020 124.80 126.59 124.65 125.90 585,600 +1.36(+1.09%)
Feb 10, 2020 125.96 126.07 123.83 124.54 819,337 -2.14(-1.69%)
Feb 07, 2020 127.70 128.06 124.97 126.68 939,568 -1.37(-1.07%)
Feb 06, 2020 130.68 130.88 127.67 128.05 916,021 -2.53(-1.93%)
Feb 05, 2020 126.47 131.17 126.03 130.58 1,258,614 +5.20(+4.15%)
Feb 04, 2020 127.79 128.30 125.36 125.38 862,851 -1.04(-0.82%)
Feb 03, 2020 126.54 128.09 126.12 126.41 1,064,254 +0.86(+0.68%)
Jan 31, 2020 128.03 128.26 125.32 125.56 1,343,769 -3.35(-2.60%)
Jan 30, 2020 130.51 131.02 127.16 128.91 1,068,568 -3.13(-2.37%)
Jan 29, 2020 132.51 133.83 131.61 132.04 958,442 -0.03(-0.02%)
Jan 28, 2020 133.21 133.65 130.91 132.07 969,535 -0.46(-0.34%)
Jan 27, 2020 133.31 135.00 132.52 132.52 983,541 -2.50(-1.85%)
Jan 24, 2020 142.95 142.95 134.57 135.02 1,340,096 -7.67(-5.38%)
Jan 23, 2020 139.20 143.07 139.11 142.69 1,377,303 +1.98(+1.41%)
Jan 22, 2020 141.87 142.93 139.91 140.71 1,263,679 -1.29(-0.91%)
Jan 21, 2020 143.54 143.54 140.91 142.00 836,583 -1.95(-1.36%)
Jan 17, 2020 144.65 144.93 143.29 143.95 857,720 -0.85(-0.59%)
Jan 16, 2020 143.65 144.85 143.04 144.80 710,386 +1.65(+1.15%)
Jan 15, 2020 142.55 144.37 140.87 143.15 1,268,433 +1.25(+0.88%)
Jan 14, 2020 138.75 142.07 137.56 141.90 1,645,755 +3.47(+2.51%)
Jan 13, 2020 138.50 140.09 136.05 138.43 2,244,196 -3.57(-2.52%)
Jan 10, 2020 145.98 146.28 141.62 142.00 1,485,952 -3.68(-2.53%)
Jan 09, 2020 146.55 146.74 143.19 145.68 1,235,481 -0.28(-0.19%)
Jan 08, 2020 147.57 148.71 145.94 145.96 866,479 -1.70(-1.15%)
Jan 07, 2020 149.52 150.00 145.25 147.66 1,188,037 -1.77(-1.19%)
Jan 06, 2020 150.32 151.42 149.08 149.43 923,594 -2.50(-1.64%)
Jan 03, 2020 150.60 152.13 149.86 151.93 594,863 +0.01(+0.01%)
Jan 02, 2020 152.93 153.38 150.12 151.92 991,551 -0.72(-0.47%)
Dec 31, 2019 151.68 152.77 151.05 152.63 639,565 +0.99(+0.65%)
Dec 30, 2019 150.91 152.73 150.03 151.64 591,242 +0.73(+0.49%)
Dec 27, 2019 151.97 152.24 150.57 150.91 511,127 -0.88(-0.58%)
Dec 26, 2019 152.98 153.50 150.99 151.78 506,112 -1.24(-0.81%)
Dec 24, 2019 152.59 154.44 152.32 153.02 340,192 +0.57(+0.38%)
Dec 23, 2019 150.78 152.67 149.52 152.45 717,310 +1.76(+1.17%)
Dec 20, 2019 150.35 151.24 148.75 150.69 1,331,701 +1.56(+1.05%)
Dec 19, 2019 150.07 151.00 148.89 149.12 770,919 -1.42(-0.94%)
Dec 18, 2019 150.64 151.28 149.10 150.54 593,022 +0.05(+0.03%)
Dec 17, 2019 147.19 151.34 146.39 150.50 988,539 +4.27(+2.92%)
Dec 16, 2019 148.10 148.25 146.13 146.23 692,023 -1.63(-1.10%)
Dec 13, 2019 148.82 149.09 146.91 147.86 806,819 -0.87(-0.58%)
Dec 12, 2019 148.22 150.36 148.09 148.72 745,641 +0.21(+0.14%)
Dec 11, 2019 148.48 149.99 146.49 148.51 991,890 -0.26(-0.17%)
Dec 10, 2019 145.92 149.89 145.22 148.77 1,585,713 +4.38(+3.03%)
Dec 09, 2019 146.93 147.12 143.37 144.39 1,994,450 -2.91(-1.97%)
Dec 06, 2019 146.03 148.09 144.73 147.30 1,893,601 +2.22(+1.53%)
Dec 05, 2019 145.65 146.21 144.63 145.08 1,682,691 -0.04(-0.03%)
Dec 04, 2019 145.39 146.64 144.80 145.11 2,963,082 -0.27(-0.18%)
Dec 03, 2019 147.90 147.90 144.69 145.38 1,104,075 -3.75(-2.52%)
Dec 02, 2019 150.03 152.01 149.08 149.13 937,991 -0.51(-0.34%)
Nov 29, 2019 150.95 151.48 149.26 149.64 511,321 -1.62(-1.07%)
Nov 27, 2019 150.14 153.00 149.88 151.26 849,963 +1.61(+1.08%)
Nov 26, 2019 151.93 151.93 149.48 149.65 1,054,335 -1.96(-1.29%)
Nov 25, 2019 150.86 152.90 150.12 151.61 679,664 +1.22(+0.81%)
Nov 22, 2019 150.80 151.56 149.39 150.39 1,019,914 -0.44(-0.29%)
Nov 21, 2019 154.47 155.45 150.71 150.83 667,510 -3.25(-2.11%)
Nov 20, 2019 154.13 154.29 152.15 154.08 760,037 -0.23(-0.15%)
Nov 19, 2019 155.49 155.87 153.58 154.31 750,012 -1.61(-1.03%)
Nov 18, 2019 155.14 156.29 153.32 155.92 905,793 +0.96(+0.62%)
Nov 15, 2019 150.31 154.98 149.98 154.96 1,138,323 +5.55(+3.72%)
Nov 14, 2019 150.47 150.49 147.68 149.40 925,814 -1.67(-1.10%)
Nov 13, 2019 147.95 151.35 146.48 151.07 1,439,985 +2.32(+1.56%)
Nov 12, 2019 150.47 152.81 147.00 148.74 4,573,960 -12.08(-7.51%)
Nov 11, 2019 158.82 163.31 158.09 160.82 1,895,281 +1.35(+0.85%)
Nov 08, 2019 162.29 162.61 157.95 159.47 1,304,704 -1.79(-1.11%)
Nov 07, 2019 162.38 163.24 160.83 161.26 702,356 -0.40(-0.25%)
Nov 06, 2019 160.18 161.90 158.55 161.66 909,345 +1.49(+0.93%)
Nov 05, 2019 159.73 162.78 158.62 160.18 1,283,254 +1.46(+0.92%)
Nov 04, 2019 157.98 159.44 156.79 158.72 743,978 +1.71(+1.09%)
Nov 01, 2019 155.29 158.45 154.76 157.01 711,504 +2.23(+1.44%)
Oct 31, 2019 156.08 156.40 153.43 154.78 867,746 -1.42(-0.91%)
Oct 30, 2019 156.22 157.71 155.09 156.20 757,489 -0.36(-0.23%)
Oct 29, 2019 158.39 159.01 156.22 156.56 690,240 -1.96(-1.24%)
Oct 28, 2019 158.10 160.01 157.40 158.53 1,027,620 +0.81(+0.51%)
Oct 25, 2019 158.61 161.65 157.51 157.72 675,078 -1.19(-0.75%)
Oct 24, 2019 160.46 162.47 158.42 158.91 1,316,603 +1.61(+1.02%)
Oct 23, 2019 157.42 158.78 155.53 157.30 737,906 -0.82(-0.52%)
Oct 22, 2019 158.52 159.33 156.35 158.12 607,021 -0.05(-0.03%)
Oct 21, 2019 156.74 158.47 156.22 158.16 698,255 +2.41(+1.55%)
Oct 18, 2019 155.77 156.94 153.11 155.75 674,764 -0.24(-0.15%)
Oct 17, 2019 154.80 156.91 153.61 155.99 768,040 +0.95(+0.61%)
Oct 16, 2019 151.67 156.56 151.66 155.04 917,718 +2.88(+1.89%)
Oct 15, 2019 151.22 153.60 149.71 152.16 652,096 +2.30(+1.53%)
Oct 14, 2019 150.65 151.69 149.64 149.87 457,989 -1.18(-0.78%)
Oct 11, 2019 150.05 152.42 149.94 151.05 734,073 +2.49(+1.67%)
Oct 10, 2019 147.28 149.01 146.54 148.56 769,313 +1.47(+1.00%)
Oct 09, 2019 147.29 148.02 145.99 147.10 675,176 +0.08(+0.05%)
Oct 08, 2019 149.18 149.46 145.99 147.02 966,286 -3.75(-2.49%)
Oct 07, 2019 151.55 152.77 149.66 150.77 1,269,389 -1.59(-1.04%)
Oct 04, 2019 151.98 153.00 149.75 152.36 786,979 +0.08(+0.05%)
Oct 03, 2019 154.90 155.08 150.76 152.29 967,247 -2.95(-1.90%)
Oct 02, 2019 158.39 158.97 154.28 155.24 1,023,937 -4.12(-2.59%)
Oct 01, 2019 157.75 159.70 156.17 159.37 1,141,296 +1.80(+1.14%)
Sep 30, 2019 154.02 158.11 153.81 157.56 1,041,037 +3.54(+2.30%)
Sep 27, 2019 153.50 154.73 152.85 154.02 558,244 +1.24(+0.81%)
Sep 26, 2019 154.39 154.39 150.99 152.78 766,734 -1.81(-1.17%)
Sep 25, 2019 151.68 154.96 151.35 154.59 846,454 +2.91(+1.92%)
Sep 24, 2019 154.78 155.86 151.20 151.68 1,326,952 -1.91(-1.24%)
Sep 23, 2019 149.13 153.92 148.40 153.58 1,313,666 +5.27(+3.55%)
Sep 20, 2019 145.69 149.37 145.46 148.31 1,108,615 +2.75(+1.89%)
Sep 19, 2019 146.45 147.24 145.09 145.56 748,946 -0.89(-0.60%)
Sep 18, 2019 148.47 148.91 145.29 146.45 701,812 -2.17(-1.46%)
Sep 17, 2019 148.02 149.50 146.40 148.62 884,187 +0.00(+0.00%)
Sep 16, 2019 148.55 150.70 148.26 148.62 950,311 -0.88(-0.59%)
Sep 13, 2019 151.50 151.71 147.46 149.50 1,046,565 +1.71(+1.16%)
Sep 12, 2019 152.36 152.50 147.68 147.79 1,221,765 -3.49(-2.30%)
Sep 11, 2019 147.56 151.30 147.29 151.28 1,239,208 +3.96(+2.69%)
Sep 10, 2019 140.33 147.96 139.78 147.31 1,473,560 +6.92(+4.93%)
Sep 09, 2019 140.36 140.75 138.62 140.39 1,092,059 +0.21(+0.15%)
Sep 06, 2019 139.88 140.62 139.33 140.18 859,116 +0.63(+0.45%)
Sep 05, 2019 136.25 140.10 136.24 139.55 809,245 +4.44(+3.28%)
Sep 04, 2019 134.81 135.52 131.90 135.12 1,297,163 +1.46(+1.09%)
Sep 03, 2019 130.64 133.73 130.24 133.66 1,052,777 +2.29(+1.75%)
Aug 30, 2019 132.08 133.15 130.89 131.36 757,463 -0.11(-0.09%)
Aug 29, 2019 131.45 134.02 131.20 131.48 1,264,167 +1.25(+0.96%)
Aug 28, 2019 127.89 130.99 126.94 130.23 1,890,985 +1.78(+1.39%)
Aug 27, 2019 129.34 130.58 128.43 128.45 784,278 -0.11(-0.08%)
Aug 26, 2019 129.15 129.22 126.55 128.56 946,163 -0.05(-0.04%)
Aug 23, 2019 130.05 131.59 128.03 128.60 1,142,442 -2.33(-1.78%)
Aug 22, 2019 130.13 131.94 129.58 130.94 1,372,183 +1.21(+0.93%)
Aug 21, 2019 130.04 130.22 128.27 129.73 1,412,086 +0.81(+0.63%)
Aug 20, 2019 129.93 131.27 128.84 128.92 1,047,285 -0.92(-0.71%)
Aug 19, 2019 131.41 131.65 128.76 129.84 1,352,365 -0.23(-0.18%)
Aug 16, 2019 131.15 133.02 129.91 130.07 1,341,863 -0.87(-0.66%)
Aug 15, 2019 130.66 131.67 128.99 130.94 2,058,821 +0.96(+0.74%)
Aug 14, 2019 131.64 133.75 128.97 129.97 2,546,066 -5.47(-4.04%)
Aug 13, 2019 124.56 137.18 123.88 135.44 6,208,385 +0.07(+0.05%)
Aug 12, 2019 136.55 138.41 134.09 135.37 1,678,770 -2.07(-1.50%)
Aug 09, 2019 137.64 139.93 136.37 137.44 1,399,306 -0.10(-0.07%)
Aug 08, 2019 137.98 139.62 137.21 137.53 1,356,603 +0.37(+0.27%)
Aug 07, 2019 137.52 138.37 135.42 137.16 1,600,253 -1.52(-1.10%)
Aug 06, 2019 136.26 139.13 134.87 138.69 1,673,879 +2.36(+1.73%)
Aug 05, 2019 136.12 136.55 133.28 136.32 1,685,237 -2.50(-1.80%)
Aug 02, 2019 142.46 142.88 138.75 138.82 1,273,394 -3.97(-2.78%)
Aug 01, 2019 143.33 146.19 142.57 142.79 1,533,620 -0.66(-0.46%)
Jul 31, 2019 144.41 145.20 142.56 143.45 1,110,108 -1.10(-0.76%)
Jul 30, 2019 145.24 147.28 143.71 144.55 919,188 -1.18(-0.81%)
Jul 29, 2019 145.02 146.09 143.73 145.73 821,814 +0.40(+0.28%)
Jul 26, 2019 142.93 145.53 142.36 145.33 925,694 +2.47(+1.73%)
Jul 25, 2019 149.41 150.66 142.78 142.87 1,788,599 -8.07(-5.34%)
Jul 24, 2019 150.11 151.62 149.58 150.93 908,883 +0.82(+0.55%)
Jul 23, 2019 151.88 152.26 147.93 150.11 939,339 -1.20(-0.79%)
Jul 22, 2019 149.77 152.52 149.73 151.31 882,921 +1.88(+1.26%)
Jul 19, 2019 150.54 151.15 148.69 149.44 1,013,591 -0.92(-0.61%)
Jul 18, 2019 147.36 150.54 145.06 150.36 1,183,360 +0.22(+0.15%)
Jul 17, 2019 153.46 153.70 148.88 150.14 1,172,052 -3.90(-2.53%)
Jul 16, 2019 151.28 154.94 151.28 154.04 801,895 +2.70(+1.79%)
Jul 15, 2019 151.42 151.54 149.15 151.33 512,049 +0.32(+0.21%)
Jul 12, 2019 148.78 151.52 148.45 151.01 681,013 +2.18(+1.47%)
Jul 11, 2019 148.42 150.00 147.68 148.83 1,018,979 -0.13(-0.09%)
Jul 10, 2019 148.16 149.32 147.21 148.96 875,445 +0.89(+0.60%)
Jul 09, 2019 150.24 151.29 146.68 148.08 1,092,832 -2.56(-1.70%)
Jul 08, 2019 152.93 155.44 150.56 150.64 1,667,847 -2.31(-1.51%)
Jul 05, 2019 152.50 153.32 151.65 152.95 634,597 -0.01(-0.01%)
Jul 03, 2019 151.90 153.91 151.09 152.96 617,900 +0.80(+0.53%)
Jul 02, 2019 149.50 152.83 148.85 152.16 1,463,838 +3.05(+2.04%)
Jul 01, 2019 148.28 150.88 148.14 149.11 1,212,401 +2.33(+1.59%)
Jun 28, 2019 144.72 147.08 144.17 146.78 997,629 +2.31(+1.60%)
Jun 27, 2019 142.92 145.72 142.05 144.47 1,080,485 +1.70(+1.19%)
Jun 26, 2019 146.35 146.57 142.08 142.77 1,299,876 -4.35(-2.96%)
Jun 25, 2019 145.64 148.76 144.67 147.12 1,414,315 +2.07(+1.42%)
Jun 24, 2019 146.51 146.51 144.42 145.06 1,191,005 -0.87(-0.59%)
Jun 21, 2019 146.28 146.75 144.52 145.92 1,106,948 -0.03(-0.02%)
Jun 20, 2019 146.95 147.55 144.05 145.95 918,528 -0.42(-0.29%)
Jun 19, 2019 147.42 147.59 144.80 146.37 1,147,781 -1.01(-0.68%)
Jun 18, 2019 145.09 147.59 144.99 147.38 1,254,959 +2.94(+2.04%)
Jun 17, 2019 145.18 146.43 144.36 144.44 729,359 -0.06(-0.04%)
Jun 14, 2019 143.44 145.33 143.08 144.50 807,869 +1.13(+0.79%)
Jun 13, 2019 143.41 145.35 142.96 143.36 855,970 +0.07(+0.05%)
Jun 12, 2019 144.77 145.33 141.86 143.30 836,779 -1.55(-1.07%)
Jun 11, 2019 146.36 146.44 143.09 144.85 1,543,513 -1.28(-0.88%)
Jun 10, 2019 148.84 150.11 144.81 146.13 1,099,843 -1.74(-1.18%)
Jun 07, 2019 147.64 149.57 147.13 147.88 696,722 +0.43(+0.29%)
Jun 06, 2019 147.20 147.92 146.04 147.45 966,021 +0.28(+0.19%)
Jun 05, 2019 147.79 148.51 145.30 147.17 1,148,268 +0.00(+0.00%)
Jun 04, 2019 147.12 148.33 146.36 147.17 1,059,247 +1.37(+0.94%)
Jun 03, 2019 146.98 147.06 144.53 145.80 1,159,985 -1.74(-1.18%)
May 31, 2019 148.49 149.09 146.97 147.54 1,562,371 -4.18(-2.75%)
May 30, 2019 149.25 152.85 148.91 151.72 1,134,794 +3.44(+2.32%)
May 29, 2019 146.76 148.56 144.28 148.28 1,749,386 +1.16(+0.79%)
May 28, 2019 150.62 151.59 147.12 147.12 1,268,517 -3.36(-2.23%)
May 24, 2019 152.03 152.69 148.00 150.48 2,235,246 -1.63(-1.07%)
May 23, 2019 157.61 158.97 150.92 152.11 2,731,621 -6.18(-3.90%)
May 22, 2019 157.72 162.76 156.68 158.29 3,790,266 +4.75(+3.09%)
May 21, 2019 151.37 153.94 149.11 153.54 1,912,086 +2.53(+1.68%)
May 20, 2019 149.78 152.48 149.64 151.01 1,801,298 +0.64(+0.42%)
May 17, 2019 148.42 151.99 148.19 150.37 1,204,135 +0.66(+0.44%)
May 16, 2019 148.30 151.04 146.71 149.71 1,328,439 +1.38(+0.93%)
May 15, 2019 147.39 148.45 145.88 148.33 822,550 +0.08(+0.05%)
May 14, 2019 147.13 149.34 145.72 148.26 1,274,007 +0.36(+0.24%)
May 13, 2019 147.67 148.49 146.03 147.90 1,465,908 -2.62(-1.74%)
May 10, 2019 151.58 151.58 147.06 150.51 854,303 -1.69(-1.11%)
May 09, 2019 149.75 152.31 148.67 152.20 928,228 +1.21(+0.80%)
May 08, 2019 152.42 152.73 150.14 150.99 615,792 -1.94(-1.27%)
May 07, 2019 153.34 154.77 151.97 152.93 1,123,504 -1.27(-0.82%)
May 06, 2019 153.31 155.69 152.14 154.20 1,280,142 -1.22(-0.78%)
May 03, 2019 159.01 159.34 155.34 155.41 798,519 -3.34(-2.11%)
May 02, 2019 156.16 159.16 155.44 158.76 1,212,856 +2.81(+1.80%)
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.