Skip to main content

Advance Auto Parts Inc (NY: AAP )

157.32 +0.48 (+0.31%)
Streaming Delayed Price Updated: 1:26 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 91.34 92.58 90.92 91.91 2,038,021 +1.02(+1.13%)
Aug 30, 2017 89.30 92.08 89.30 90.89 1,535,052 +1.59(+1.78%)
Aug 29, 2017 88.16 89.48 87.41 89.30 1,863,389 +0.43(+0.49%)
Aug 28, 2017 90.07 90.42 88.20 88.87 1,180,517 -1.07(-1.19%)
Aug 25, 2017 87.77 91.86 87.31 89.94 1,739,576 +2.53(+2.90%)
Aug 24, 2017 88.42 89.42 86.71 87.41 1,499,482 -0.41(-0.47%)
Aug 23, 2017 89.46 90.09 87.41 87.82 1,891,297 -2.12(-2.36%)
Aug 22, 2017 89.41 90.83 89.25 89.94 2,210,364 +0.57(+0.64%)
Aug 21, 2017 88.18 90.08 87.80 89.37 2,097,183 +1.81(+2.07%)
Aug 18, 2017 87.16 89.19 86.49 87.56 3,274,044 +0.38(+0.44%)
Aug 17, 2017 85.20 89.65 84.66 87.17 4,979,521 +1.26(+1.46%)
Aug 16, 2017 81.27 87.17 81.26 85.91 6,956,257 +4.16(+5.09%)
Aug 15, 2017 86.36 87.31 77.22 81.75 21,024,230 -20.88(-20.34%)
Aug 14, 2017 101.28 103.09 99.83 102.63 2,266,917 +1.86(+1.84%)
Aug 11, 2017 99.60 100.90 98.80 100.77 2,027,522 +1.14(+1.14%)
Aug 10, 2017 101.81 102.16 98.81 99.64 1,964,634 -2.86(-2.79%)
Aug 09, 2017 102.56 103.53 101.78 102.50 999,613 -0.20(-0.19%)
Aug 08, 2017 102.81 104.03 101.67 102.70 919,839 -0.09(-0.09%)
Aug 07, 2017 104.08 104.37 101.58 102.79 1,528,856 -1.43(-1.37%)
Aug 04, 2017 104.33 105.01 103.55 104.22 1,005,595 +0.45(+0.43%)
Aug 03, 2017 107.28 108.34 103.69 103.77 1,930,762 -3.71(-3.45%)
Aug 02, 2017 106.73 107.85 106.52 107.48 1,890,872 +0.40(+0.38%)
Aug 01, 2017 105.15 107.12 104.04 107.07 1,611,704 +1.91(+1.82%)
Jul 31, 2017 104.78 105.99 103.79 105.16 2,108,572 +1.69(+1.63%)
Jul 28, 2017 103.18 104.36 102.57 103.47 1,100,434 -0.12(-0.12%)
Jul 27, 2017 101.44 103.78 100.68 103.59 2,393,673 +3.42(+3.41%)
Jul 26, 2017 99.26 100.91 98.75 100.17 1,810,916 +1.32(+1.34%)
Jul 25, 2017 97.25 99.48 97.14 98.85 1,330,481 +1.99(+2.05%)
Jul 24, 2017 98.68 98.77 96.81 96.86 1,505,787 -1.97(-1.99%)
Jul 21, 2017 97.05 99.01 97.04 98.83 1,295,642 +1.92(+1.98%)
Jul 20, 2017 94.54 97.77 93.70 96.92 1,826,196 +2.22(+2.34%)
Jul 19, 2017 94.32 95.68 93.84 94.70 1,505,837 +0.54(+0.57%)
Jul 18, 2017 95.55 95.76 93.86 94.16 2,362,862 -1.35(-1.42%)
Jul 17, 2017 95.58 96.69 95.40 95.52 1,754,975 -0.28(-0.29%)
Jul 14, 2017 97.32 97.34 95.41 95.80 1,283,916 -1.11(-1.14%)
Jul 13, 2017 94.53 97.44 94.53 96.91 2,367,051 +2.14(+2.26%)
Jul 12, 2017 94.85 96.16 94.35 94.77 2,127,217 +0.65(+0.69%)
Jul 11, 2017 94.96 95.70 93.29 94.12 1,526,414 -0.86(-0.91%)
Jul 10, 2017 95.70 96.13 93.41 94.98 2,033,672 -0.71(-0.75%)
Jul 07, 2017 96.42 96.86 94.76 95.70 2,256,566 -1.15(-1.19%)
Jul 06, 2017 98.09 99.36 96.00 96.85 2,895,819 -1.92(-1.95%)
Jul 05, 2017 103.39 104.87 93.07 98.77 7,827,475 -12.39(-11.15%)
Jul 03, 2017 110.27 111.47 109.16 111.17 974,444 +1.71(+1.56%)
Jun 30, 2017 109.33 110.55 108.93 109.46 1,059,748 +0.51(+0.47%)
Jun 29, 2017 109.14 111.02 108.55 108.95 2,326,389 -0.62(-0.57%)
Jun 28, 2017 112.42 113.22 109.50 109.57 2,243,291 -4.93(-4.30%)
Jun 27, 2017 113.97 115.76 113.87 114.50 1,760,293 +0.16(+0.14%)
Jun 26, 2017 112.72 117.00 112.72 114.34 1,645,068 +1.92(+1.71%)
Jun 23, 2017 113.36 114.00 111.49 112.42 2,438,733 -0.90(-0.80%)
Jun 22, 2017 112.86 115.02 112.50 113.32 2,256,427 +0.55(+0.49%)
Jun 21, 2017 116.66 116.66 111.03 112.76 2,655,335 -3.20(-2.76%)
Jun 20, 2017 120.38 120.44 115.95 115.97 2,380,335 -5.65(-4.65%)
Jun 19, 2017 122.27 122.99 120.66 121.61 1,139,684 -0.52(-0.43%)
Jun 16, 2017 122.43 122.85 119.77 122.14 1,838,495 -0.93(-0.75%)
Jun 15, 2017 122.49 123.69 121.14 123.07 1,301,419 +0.52(+0.43%)
Jun 14, 2017 123.80 123.80 122.16 122.54 939,422 -0.97(-0.79%)
Jun 13, 2017 122.88 123.56 120.70 123.52 954,957 +0.64(+0.52%)
Jun 12, 2017 120.22 123.20 119.77 122.88 1,562,527 +2.43(+2.02%)
Jun 09, 2017 118.18 120.70 115.92 120.45 1,789,490 +2.29(+1.94%)
Jun 08, 2017 123.28 118.07 118.16 2,372,028 -4.41(-3.60%)
Jun 07, 2017 123.95 125.69 122.34 122.57 1,061,813 -0.64(-0.52%)
Jun 06, 2017 126.67 126.67 121.94 123.21 2,358,349 -4.01(-3.15%)
Jun 05, 2017 128.56 128.56 126.43 127.22 1,499,184 -2.09(-1.62%)
Jun 02, 2017 128.54 129.71 127.74 129.31 1,288,585 +0.66(+0.51%)
Jun 01, 2017 125.84 128.65 125.50 128.65 1,399,530 +3.26(+2.60%)
May 31, 2017 125.87 127.06 123.51 125.39 2,257,618 +0.60(+0.48%)
May 30, 2017 126.35 126.88 124.59 124.80 1,645,705 -1.10(-0.87%)
May 26, 2017 123.72 127.34 123.34 125.89 2,398,106 +2.06(+1.66%)
May 25, 2017 124.80 125.81 121.43 123.84 4,191,878 -0.99(-0.79%)
May 24, 2017 123.54 127.53 123.21 124.82 6,356,324 -7.17(-5.43%)
May 23, 2017 130.57 134.97 130.57 131.99 4,153,397 -6.30(-4.55%)
May 22, 2017 141.60 142.02 138.13 138.29 2,047,666 -3.85(-2.71%)
May 19, 2017 139.68 142.37 138.79 142.14 1,723,366 +2.78(+1.99%)
May 18, 2017 135.81 139.97 135.61 139.36 1,684,910 +3.71(+2.73%)
May 17, 2017 136.30 136.19 134.09 135.65 1,285,321 -0.65(-0.47%)
May 16, 2017 137.61 137.61 133.35 136.30 2,472,440 -0.56(-0.41%)
May 15, 2017 135.75 138.09 135.59 136.86 1,169,770 +0.78(+0.57%)
May 12, 2017 136.78 136.78 135.49 136.08 632,114 -0.87(-0.64%)
May 11, 2017 136.52 137.16 134.21 136.96 823,814 -0.20(-0.14%)
May 10, 2017 136.84 137.25 136.21 137.15 409,022 +0.04(+0.03%)
May 09, 2017 137.76 138.04 135.87 137.12 861,063 -0.80(-0.58%)
May 08, 2017 136.22 138.00 135.84 137.91 893,351 +1.87(+1.37%)
May 05, 2017 136.05 136.08 134.75 136.05 658,031 +0.16(+0.12%)
May 04, 2017 133.92 136.02 133.92 135.89 635,062 +1.87(+1.39%)
May 03, 2017 133.71 134.59 133.21 134.02 579,093 +0.25(+0.19%)
May 02, 2017 131.79 133.88 131.25 133.77 859,311 +1.90(+1.44%)
May 01, 2017 134.33 134.33 131.71 131.87 983,093 -1.51(-1.13%)
Apr 28, 2017 134.16 134.16 131.49 133.38 1,554,810 -0.99(-0.73%)
Apr 27, 2017 136.77 139.14 132.27 134.37 2,216,322 -2.43(-1.78%)
Apr 26, 2017 137.28 137.86 136.44 136.80 1,186,033 +0.10(+0.08%)
Apr 25, 2017 137.94 137.94 135.31 136.69 1,098,060 -1.34(-0.97%)
Apr 24, 2017 138.77 138.96 136.93 138.03 964,615 +0.24(+0.18%)
Apr 21, 2017 137.44 137.96 136.09 137.79 1,088,720 +0.26(+0.19%)
Apr 20, 2017 134.71 137.77 134.27 137.53 1,362,883 +3.88(+2.91%)
Apr 19, 2017 132.81 135.85 132.81 133.64 1,310,831 +1.42(+1.07%)
Apr 18, 2017 131.68 132.87 131.68 132.23 688,797 +0.07(+0.05%)
Apr 17, 2017 132.56 132.76 131.51 132.16 688,772 -0.05(-0.04%)
Apr 13, 2017 133.17 134.03 132.21 132.21 507,961 -0.80(-0.60%)
Apr 12, 2017 134.10 134.10 132.38 133.00 635,196 -1.61(-1.20%)
Apr 11, 2017 133.71 135.05 132.77 134.62 813,818 +0.58(+0.43%)
Apr 10, 2017 133.14 134.90 133.13 134.04 787,925 +0.74(+0.56%)
Apr 07, 2017 133.73 134.69 133.18 133.30 989,035 -0.48(-0.36%)
Apr 06, 2017 134.81 135.74 133.59 133.78 815,588 -0.17(-0.13%)
Apr 05, 2017 134.90 135.77 133.76 133.94 790,188 -0.28(-0.21%)
Apr 04, 2017 136.00 136.27 133.88 134.22 1,142,569 -2.31(-1.69%)
Apr 03, 2017 139.25 140.01 134.71 136.53 2,163,095 -2.59(-1.86%)
Mar 31, 2017 139.12 140.19 138.30 139.12 1,046,238 -0.38(-0.28%)
Mar 30, 2017 140.04 140.42 139.21 139.51 745,585 -0.94(-0.67%)
Mar 29, 2017 139.45 140.82 138.51 140.45 787,545 +1.23(+0.88%)
Mar 28, 2017 138.12 139.71 137.34 139.22 1,192,789 +0.53(+0.38%)
Mar 27, 2017 139.35 139.60 137.17 138.69 820,439 -1.81(-1.29%)
Mar 24, 2017 141.49 141.69 140.15 140.50 656,078 -0.99(-0.70%)
Mar 23, 2017 141.98 142.99 140.87 141.49 695,967 -0.46(-0.32%)
Mar 22, 2017 142.26 142.69 141.19 141.95 705,201 +0.10(+0.07%)
Mar 21, 2017 143.08 143.35 141.30 141.84 1,132,072 -1.14(-0.80%)
Mar 20, 2017 143.47 144.67 142.44 142.99 1,120,902 +0.04(+0.03%)
Mar 17, 2017 142.97 143.75 141.54 142.95 1,210,257 -0.95(-0.66%)
Mar 16, 2017 143.27 144.24 142.42 143.90 622,093 +0.46(+0.32%)
Mar 15, 2017 144.06 144.08 141.78 143.44 1,699,046 -0.74(-0.51%)
Mar 14, 2017 144.73 145.05 143.42 144.18 955,844 -0.60(-0.41%)
Mar 13, 2017 143.29 145.35 142.57 144.78 1,043,567 +0.36(+0.25%)
Mar 10, 2017 145.88 146.15 143.88 144.42 1,134,898 -1.11(-0.76%)
Mar 09, 2017 145.84 145.84 144.65 145.53 1,092,302 -0.06(-0.04%)
Mar 08, 2017 143.99 146.09 143.35 145.59 1,509,116 +3.02(+2.12%)
Mar 07, 2017 144.70 145.20 142.22 142.57 1,175,491 -2.12(-1.47%)
Mar 06, 2017 145.72 146.42 144.63 144.69 1,127,853 -1.03(-0.71%)
Mar 03, 2017 147.55 148.33 144.73 145.72 1,334,928 -1.89(-1.28%)
Mar 02, 2017 146.97 148.29 146.75 147.60 1,234,633 +0.64(+0.43%)
Mar 01, 2017 148.76 148.76 145.99 146.97 1,106,378 +0.06(+0.04%)
Feb 28, 2017 145.99 148.85 145.56 146.90 1,159,141 -0.31(-0.21%)
Feb 27, 2017 147.13 147.63 145.73 147.21 1,539,100 -0.37(-0.25%)
Feb 24, 2017 146.76 148.42 145.81 147.58 1,705,327 -0.37(-0.25%)
Feb 23, 2017 149.52 149.76 146.95 147.94 1,488,449 -1.84(-1.23%)
Feb 22, 2017 150.78 151.95 145.64 149.78 3,670,662 -1.38(-0.91%)
Feb 21, 2017 154.30 159.04 150.72 151.16 3,503,637 -0.40(-0.27%)
Feb 17, 2017 151.56 151.56 151.56 0 +0.55(+0.37%)
Feb 16, 2017 154.03 154.26 150.38 151.01 1,447,587 -2.71(-1.76%)
Feb 15, 2017 153.17 155.05 152.90 153.72 740,643 -0.46(-0.30%)
Feb 14, 2017 151.82 154.57 151.82 154.18 997,085 +1.86(+1.22%)
Feb 13, 2017 154.77 154.77 152.10 152.32 1,051,378 -1.56(-1.01%)
Feb 10, 2017 154.99 155.59 153.07 153.88 783,622 -0.73(-0.47%)
Feb 09, 2017 152.20 154.93 151.31 154.61 1,174,822 +1.97(+1.29%)
Feb 08, 2017 148.48 153.50 148.44 152.64 2,049,004 +3.33(+2.23%)
Feb 07, 2017 151.22 152.01 148.00 149.31 1,270,022 -1.02(-0.68%)
Feb 06, 2017 151.70 152.92 150.01 150.33 1,007,180 -2.33(-1.52%)
Feb 03, 2017 152.88 153.55 151.88 152.66 906,756 +0.38(+0.25%)
Feb 02, 2017 150.16 152.94 150.08 152.28 1,583,646 +1.64(+1.09%)
Feb 01, 2017 153.85 154.67 149.80 150.63 1,700,469 -3.42(-2.22%)
Jan 31, 2017 152.33 154.47 152.21 154.06 1,125,814 -0.37(-0.24%)
Jan 30, 2017 155.10 155.10 153.04 154.42 775,056 +0.24(+0.16%)
Jan 27, 2017 155.85 155.97 153.78 154.18 819,481 -1.06(-0.68%)
Jan 26, 2017 157.35 158.92 155.09 155.24 1,387,634 -1.88(-1.19%)
Jan 25, 2017 158.90 159.75 156.65 157.12 1,032,661 -0.74(-0.47%)
Jan 24, 2017 158.34 160.38 157.38 157.86 940,755 +0.48(+0.30%)
Jan 23, 2017 156.72 158.18 154.09 157.38 1,510,325 -3.49(-2.17%)
Jan 20, 2017 161.56 162.19 159.84 160.87 779,655 -0.21(-0.13%)
Jan 19, 2017 163.41 163.98 160.60 161.07 646,688 -2.12(-1.30%)
Jan 18, 2017 162.28 163.38 161.11 163.19 843,770 +0.92(+0.57%)
Jan 17, 2017 163.53 166.50 162.22 162.28 1,118,248 -1.68(-1.02%)
Jan 13, 2017 163.95 163.95 163.95 0 +0.30(+0.18%)
Jan 12, 2017 161.73 163.78 161.34 163.65 793,916 +0.98(+0.60%)
Jan 11, 2017 162.75 164.14 160.32 162.68 947,777 +3.29(+2.07%)
Jan 10, 2017 158.24 161.26 158.18 159.39 662,394 +0.37(+0.23%)
Jan 09, 2017 159.52 159.72 157.88 159.02 597,185 -0.09(-0.06%)
Jan 06, 2017 160.70 161.33 158.80 159.11 882,702 -2.11(-1.31%)
Jan 05, 2017 160.28 162.33 159.68 161.22 917,885 -0.11(-0.07%)
Jan 04, 2017 159.81 162.44 159.81 161.34 684,823 +1.31(+0.82%)
Jan 03, 2017 160.19 160.74 158.81 160.02 737,231 +1.39(+0.87%)
Dec 30, 2016 158.63 158.63 158.63 0 -1.09(-0.68%)
Dec 29, 2016 159.54 160.47 158.95 159.72 459,904 -0.13(-0.08%)
Dec 28, 2016 161.35 162.20 159.79 159.85 384,069 -1.33(-0.83%)
Dec 27, 2016 160.14 162.04 160.14 161.19 542,314 +0.89(+0.56%)
Dec 23, 2016 160.29 160.29 160.29 0 +0.47(+0.29%)
Dec 22, 2016 161.99 162.66 159.17 159.83 1,008,640 -2.93(-1.80%)
Dec 21, 2016 163.93 164.59 162.56 162.75 484,784 -1.93(-1.17%)
Dec 20, 2016 165.34 161.49 164.69 1,329,102 +1.70(+1.04%)
Dec 19, 2016 160.92 164.61 160.92 162.99 585,730 +1.79(+1.11%)
Dec 16, 2016 162.56 163.15 160.50 161.20 950,965 -0.95(-0.58%)
Dec 15, 2016 160.93 162.64 160.35 162.14 707,634 +1.32(+0.82%)
Dec 14, 2016 162.25 163.43 159.30 160.82 1,554,909 -0.34(-0.21%)
Dec 13, 2016 162.46 164.04 160.48 161.16 1,076,993 -1.06(-0.65%)
Dec 12, 2016 163.35 164.70 161.06 162.22 1,162,008 -2.42(-1.47%)
Dec 09, 2016 165.08 166.27 163.12 164.64 556,277 -0.88(-0.53%)
Dec 08, 2016 165.42 166.75 164.26 165.52 849,733 -0.24(-0.15%)
Dec 07, 2016 161.64 165.97 161.64 165.76 825,929 +3.25(+2.00%)
Dec 06, 2016 159.57 162.93 159.26 162.51 803,469 +2.61(+1.63%)
Dec 05, 2016 160.76 161.24 159.37 159.90 789,462 +0.37(+0.23%)
Dec 02, 2016 159.84 161.26 159.29 159.54 519,378 -0.58(-0.36%)
Dec 01, 2016 158.64 160.88 156.89 160.12 915,814 +0.97(+0.61%)
Nov 30, 2016 158.92 160.03 157.91 159.14 882,539 -0.07(-0.05%)
Nov 29, 2016 161.60 162.68 159.12 159.22 682,232 -0.91(-0.57%)
Nov 28, 2016 160.48 163.45 159.92 160.13 1,090,673 -0.09(-0.05%)
Nov 25, 2016 160.99 161.30 159.53 160.21 432,511 -0.17(-0.10%)
Nov 23, 2016 160.38 160.38 160.38 0 +0.70(+0.44%)
Nov 22, 2016 157.18 160.32 156.66 159.68 1,480,092 +3.18(+2.03%)
Nov 21, 2016 152.61 156.96 151.91 156.50 815,483 +4.06(+2.66%)
Nov 18, 2016 155.77 156.34 152.12 152.44 1,308,068 -3.52(-2.25%)
Nov 17, 2016 153.25 156.56 152.22 155.96 1,596,204 +3.13(+2.05%)
Nov 16, 2016 153.54 150.92 152.82 2,005,833 -1.26(-0.82%)
Nov 15, 2016 153.78 156.50 151.46 154.09 7,840,862 +20.09(+15.00%)
Nov 14, 2016 136.23 137.76 133.34 134.00 3,631,735 -1.99(-1.46%)
Nov 11, 2016 136.07 138.06 134.68 135.98 1,855,721 -0.75(-0.55%)
Nov 10, 2016 132.07 137.32 132.07 136.73 2,423,023 +5.15(+3.91%)
Nov 09, 2016 126.39 131.78 125.84 131.59 1,439,575 +2.49(+1.93%)
Nov 08, 2016 128.88 130.34 127.62 129.09 982,257 +0.12(+0.09%)
Nov 07, 2016 128.97 129.24 127.73 128.97 916,451 +1.27(+0.99%)
Nov 04, 2016 130.20 131.28 127.30 127.70 1,168,045 -2.49(-1.92%)
Nov 03, 2016 130.15 131.55 129.62 130.20 1,087,818 +0.66(+0.51%)
Nov 02, 2016 130.96 131.28 128.57 129.53 780,397 -1.55(-1.18%)
Nov 01, 2016 131.16 132.14 129.91 131.08 855,436 -0.27(-0.21%)
Oct 31, 2016 131.59 132.04 130.18 131.35 1,362,689 -0.11(-0.09%)
Oct 28, 2016 129.82 132.60 129.58 131.46 1,082,346 +0.92(+0.70%)
Oct 27, 2016 135.53 135.53 130.32 130.54 1,453,766 -4.44(-3.29%)
Oct 26, 2016 134.58 135.65 133.80 134.99 929,452 +0.14(+0.10%)
Oct 25, 2016 131.68 135.27 131.36 134.85 1,192,108 +2.54(+1.92%)
Oct 24, 2016 134.01 134.59 131.88 132.31 1,080,629 -0.78(-0.58%)
Oct 21, 2016 131.91 133.34 131.05 133.09 535,591 +0.59(+0.45%)
Oct 20, 2016 133.24 133.84 132.09 132.50 985,491 -0.87(-0.65%)
Oct 19, 2016 133.21 135.96 129.42 133.37 2,323,178 -0.71(-0.53%)
Oct 18, 2016 135.17 135.86 131.82 134.08 1,604,880 -0.26(-0.20%)
Oct 17, 2016 137.27 137.58 134.22 134.34 857,897 -3.16(-2.30%)
Oct 14, 2016 138.38 139.30 137.18 137.50 602,611 -0.13(-0.10%)
Oct 13, 2016 138.08 138.41 136.06 137.63 818,273 -1.11(-0.80%)
Oct 12, 2016 137.49 139.78 137.44 138.74 547,080 +1.13(+0.82%)
Oct 11, 2016 138.74 139.22 137.32 137.61 670,249 -1.22(-0.88%)
Oct 10, 2016 139.72 140.48 138.59 138.83 465,454 -0.07(-0.05%)
Oct 07, 2016 140.08 140.34 138.06 138.90 423,144 -0.54(-0.39%)
Oct 06, 2016 139.41 139.80 138.23 139.44 648,814 -0.21(-0.15%)
Oct 05, 2016 138.42 140.09 138.31 139.65 745,577 +2.24(+1.63%)
Oct 04, 2016 138.14 138.86 137.00 137.41 631,830 -0.38(-0.27%)
Oct 03, 2016 139.27 139.96 137.43 137.78 669,469 -2.04(-1.46%)
Sep 30, 2016 137.94 140.19 137.15 139.83 1,135,564 +2.23(+1.62%)
Sep 29, 2016 139.64 139.65 136.98 137.60 865,963 -2.12(-1.52%)
Sep 28, 2016 141.82 141.91 139.42 139.72 1,195,078 -1.88(-1.33%)
Sep 27, 2016 142.13 143.18 141.21 141.60 1,227,767 +0.85(+0.61%)
Sep 26, 2016 139.46 140.88 138.59 140.75 1,063,600 +0.81(+0.58%)
Sep 23, 2016 139.72 140.48 138.99 139.94 1,467,385 +0.09(+0.06%)
Sep 22, 2016 138.42 140.41 137.84 139.85 1,673,728 +2.64(+1.93%)
Sep 21, 2016 136.51 137.44 136.10 137.21 1,191,195 +0.47(+0.34%)
Sep 20, 2016 139.70 139.90 136.17 136.74 1,277,229 -2.39(-1.72%)
Sep 19, 2016 138.82 139.63 138.19 139.13 1,037,195 +0.31(+0.22%)
Sep 16, 2016 138.96 139.65 138.47 138.82 1,025,554 -0.78(-0.56%)
Sep 15, 2016 141.05 141.39 139.39 139.60 1,197,085 -1.67(-1.18%)
Sep 14, 2016 142.04 142.93 140.73 141.27 747,902 -0.43(-0.30%)
Sep 13, 2016 143.34 144.35 141.21 141.70 1,256,099 -2.05(-1.43%)
Sep 12, 2016 143.14 144.23 141.93 143.75 2,310,151 +0.38(+0.27%)
Sep 09, 2016 147.03 147.85 143.37 143.37 1,597,988 -5.54(-3.72%)
Sep 08, 2016 150.60 151.04 147.35 148.91 1,856,297 -2.82(-1.86%)
Sep 07, 2016 150.25 152.10 149.99 151.73 969,407 +1.63(+1.09%)
Sep 06, 2016 148.85 150.77 148.78 150.10 773,085 +1.47(+0.99%)
Sep 02, 2016 148.83 148.63 148.63 148.63 677,799 -0.18(-0.12%)
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.