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

Salesforce (NY: CRM )

274.29 +1.15 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 28, 2019 150.22 151.57 149.41 151.53 6,945,561 +1.04(+0.69%)
Jun 27, 2019 149.69 150.56 148.28 150.49 6,841,665 +1.65(+1.11%)
Jun 26, 2019 151.08 151.18 148.73 148.85 5,852,242 -0.30(-0.20%)
Jun 25, 2019 152.63 152.77 148.40 149.15 7,367,602 -3.22(-2.11%)
Jun 24, 2019 157.19 157.52 152.31 152.36 6,385,966 -4.27(-2.73%)
Jun 21, 2019 156.47 157.58 155.74 156.63 9,719,580 -0.36(-0.23%)
Jun 20, 2019 156.09 158.08 155.22 157.00 10,165,924 +3.06(+1.99%)
Jun 19, 2019 151.49 154.27 150.31 153.94 8,098,552 +3.54(+2.36%)
Jun 18, 2019 151.68 152.75 150.30 150.39 7,322,422 +0.30(+0.20%)
Jun 17, 2019 150.00 151.08 149.67 150.09 4,496,977 +0.28(+0.19%)
Jun 14, 2019 150.84 151.78 149.28 149.81 6,256,261 -1.33(-0.88%)
Jun 13, 2019 151.96 152.04 150.05 151.14 5,177,478 +0.06(+0.04%)
Jun 12, 2019 150.91 152.12 149.95 151.08 7,161,183 +1.13(+0.75%)
Jun 11, 2019 155.11 155.51 148.60 149.95 15,230,425 -2.64(-1.73%)
Jun 10, 2019 153.28 157.25 150.63 152.59 29,877,314 -8.47(-5.26%)
Jun 07, 2019 159.63 162.78 159.29 161.06 7,184,673 +1.96(+1.23%)
Jun 06, 2019 158.29 159.79 157.12 159.10 5,607,569 +0.87(+0.55%)
Jun 05, 2019 156.94 158.29 154.35 158.23 12,082,034 +7.62(+5.06%)
Jun 04, 2019 145.86 150.72 142.32 150.61 12,360,127 +5.70(+3.93%)
Jun 03, 2019 150.50 150.50 143.20 144.91 8,842,651 -6.30(-4.17%)
May 31, 2019 152.46 154.28 151.06 151.21 5,333,858 -4.25(-2.73%)
May 30, 2019 154.12 155.67 153.70 155.46 4,393,116 +2.77(+1.81%)
May 29, 2019 153.56 153.86 151.00 152.69 4,264,727 -2.30(-1.48%)
May 28, 2019 155.15 157.60 154.19 154.99 4,821,116 +0.68(+0.44%)
May 24, 2019 154.69 156.72 153.96 154.31 3,113,762 +0.80(+0.52%)
May 23, 2019 155.83 156.14 151.95 153.51 4,465,897 -3.93(-2.49%)
May 22, 2019 155.67 157.98 155.64 157.43 3,174,098 +1.86(+1.19%)
May 21, 2019 157.16 157.63 154.98 155.58 3,808,087 -0.20(-0.13%)
May 20, 2019 152.27 155.89 151.50 155.78 5,443,832 +1.41(+0.91%)
May 17, 2019 155.98 156.95 152.97 154.37 5,321,242 -3.91(-2.47%)
May 16, 2019 156.56 159.24 155.70 158.27 5,054,072 +3.41(+2.21%)
May 15, 2019 153.62 156.18 151.50 154.86 7,788,748 -3.01(-1.90%)
May 14, 2019 154.85 158.38 152.72 157.86 4,944,573 +4.91(+3.21%)
May 13, 2019 154.72 156.69 152.58 152.95 5,693,683 -6.78(-4.25%)
May 10, 2019 156.08 160.40 154.18 159.73 4,468,029 +3.62(+2.32%)
May 09, 2019 154.45 156.90 152.19 156.11 5,814,701 -0.55(-0.35%)
May 08, 2019 156.91 157.72 154.84 156.66 4,065,083 -0.04(-0.03%)
May 07, 2019 161.12 161.46 154.55 156.69 6,542,684 -5.59(-3.45%)
May 06, 2019 158.41 162.63 157.65 162.29 2,523,923 -0.84(-0.51%)
May 03, 2019 162.37 163.29 160.65 163.13 3,135,490 +1.51(+0.93%)
May 02, 2019 161.48 162.49 159.42 161.62 3,185,224 -0.32(-0.20%)
May 01, 2019 165.79 166.00 161.93 161.94 2,707,460 -3.20(-1.94%)
Apr 30, 2019 164.97 166.22 163.41 165.13 3,585,969 -0.01(-0.01%)
Apr 29, 2019 166.49 167.34 165.11 165.14 4,515,309 -0.60(-0.36%)
Apr 26, 2019 162.21 165.84 161.07 165.74 3,347,366 +2.87(+1.76%)
Apr 25, 2019 161.79 163.68 160.79 162.88 5,504,967 +3.53(+2.21%)
Apr 24, 2019 161.67 162.28 159.19 159.35 3,388,649 -1.67(-1.04%)
Apr 23, 2019 159.55 161.19 158.20 161.02 3,422,549 +2.47(+1.56%)
Apr 22, 2019 155.25 158.93 155.08 158.55 2,947,473 +2.77(+1.78%)
Apr 18, 2019 154.70 156.00 152.97 155.79 4,397,437 +0.65(+0.42%)
Apr 17, 2019 158.84 158.84 154.87 155.14 4,766,282 -3.35(-2.11%)
Apr 16, 2019 159.83 160.05 157.54 158.48 3,008,195 -1.40(-0.87%)
Apr 15, 2019 160.79 161.82 159.28 159.88 2,610,547 -0.62(-0.39%)
Apr 12, 2019 161.79 162.29 159.29 160.50 2,847,815 -0.02(-0.01%)
Apr 11, 2019 159.95 160.62 158.81 160.52 2,581,708 +0.49(+0.31%)
Apr 10, 2019 157.99 160.17 157.44 160.03 3,413,197 +3.27(+2.08%)
Apr 09, 2019 156.84 158.14 156.45 156.76 5,647,802 -1.50(-0.95%)
Apr 08, 2019 158.19 158.58 156.25 158.26 2,852,191 -0.09(-0.06%)
Apr 05, 2019 159.42 160.03 157.81 158.35 4,321,037 +0.04(+0.03%)
Apr 04, 2019 162.50 162.59 155.63 158.31 6,303,113 -4.09(-2.52%)
Apr 03, 2019 161.57 162.93 160.44 162.41 3,824,819 +2.11(+1.31%)
Apr 02, 2019 160.65 160.78 158.70 160.30 3,162,717 -0.67(-0.42%)
Apr 01, 2019 159.89 161.47 158.30 160.97 4,605,422 +2.81(+1.77%)
Mar 29, 2019 156.66 158.29 155.22 158.16 4,919,417 +3.19(+2.06%)
Mar 28, 2019 155.49 156.28 153.31 154.98 4,429,723 +0.06(+0.04%)
Mar 27, 2019 158.79 159.09 152.17 154.92 8,226,562 -4.27(-2.68%)
Mar 26, 2019 161.22 161.86 157.19 159.19 6,918,251 -1.48(-0.92%)
Mar 25, 2019 160.02 161.39 159.01 160.67 3,800,483 -0.62(-0.38%)
Mar 22, 2019 165.74 166.27 161.14 161.29 5,621,533 -5.44(-3.26%)
Mar 21, 2019 162.96 166.77 162.54 166.73 4,282,922 +3.44(+2.10%)
Mar 20, 2019 163.63 164.74 161.30 163.30 4,396,595 -0.42(-0.26%)
Mar 19, 2019 162.31 164.41 161.39 163.72 4,383,638 +1.98(+1.22%)
Mar 18, 2019 161.19 163.12 160.67 161.74 3,580,232 +0.44(+0.27%)
Mar 15, 2019 160.43 161.97 158.98 161.30 6,752,509 +0.84(+0.52%)
Mar 14, 2019 160.74 161.38 159.53 160.46 3,249,828 +0.86(+0.54%)
Mar 13, 2019 158.64 161.79 158.40 159.60 5,236,720 +1.53(+0.97%)
Mar 12, 2019 157.79 159.16 156.96 158.07 4,087,367 +0.63(+0.40%)
Mar 11, 2019 155.70 157.56 153.23 157.44 5,700,335 +2.59(+1.67%)
Mar 08, 2019 151.82 155.21 150.05 154.86 4,806,971 -0.54(-0.35%)
Mar 07, 2019 155.89 157.38 154.61 155.40 6,916,535 -1.19(-0.76%)
Mar 06, 2019 156.93 160.04 156.08 156.59 7,442,683 -0.18(-0.11%)
Mar 05, 2019 159.71 160.67 154.60 156.76 15,859,391 -1.53(-0.97%)
Mar 04, 2019 165.34 165.57 155.22 158.29 17,722,066 -6.02(-3.66%)
Mar 01, 2019 164.94 165.93 161.54 164.31 6,928,939 +0.88(+0.54%)
Feb 28, 2019 162.79 164.38 161.96 163.44 6,866,359 +0.53(+0.33%)
Feb 27, 2019 162.08 163.32 160.29 162.91 4,283,003 +0.12(+0.07%)
Feb 26, 2019 160.60 163.17 159.66 162.79 4,481,311 +1.64(+1.02%)
Feb 25, 2019 162.30 162.85 160.72 161.15 5,081,754 +0.05(+0.03%)
Feb 22, 2019 160.26 161.50 159.99 161.10 4,180,453 +1.68(+1.05%)
Feb 21, 2019 157.49 160.27 157.09 159.42 4,358,268 +1.09(+0.69%)
Feb 20, 2019 160.12 161.28 157.00 158.33 6,809,881 -2.07(-1.29%)
Feb 19, 2019 159.45 161.27 158.93 160.40 3,887,444 +1.56(+0.98%)
Feb 15, 2019 160.78 161.01 157.88 158.84 5,288,799 -0.42(-0.26%)
Feb 14, 2019 159.26 160.23 156.51 159.26 5,067,122 -0.93(-0.58%)
Feb 13, 2019 163.23 163.36 160.06 160.19 5,300,681 -2.39(-1.47%)
Feb 12, 2019 161.04 163.18 159.82 162.58 5,636,017 +2.88(+1.80%)
Feb 11, 2019 157.99 161.29 157.36 159.70 7,122,133 +3.23(+2.07%)
Feb 08, 2019 152.71 156.50 152.51 156.47 3,022,643 +1.74(+1.12%)
Feb 07, 2019 155.76 156.85 153.16 154.73 4,519,751 -3.20(-2.02%)
Feb 06, 2019 158.79 158.89 154.88 157.92 4,208,895 -0.86(-0.54%)
Feb 05, 2019 158.13 159.67 157.61 158.78 4,579,729 +1.27(+0.81%)
Feb 04, 2019 155.82 158.69 155.21 157.51 5,261,748 +1.85(+1.19%)
Feb 01, 2019 152.20 155.75 150.87 155.67 5,966,884 +3.90(+2.57%)
Jan 31, 2019 148.83 153.18 148.52 151.77 8,624,050 +2.81(+1.88%)
Jan 30, 2019 147.00 149.50 145.89 148.97 4,655,951 +3.97(+2.74%)
Jan 29, 2019 146.88 147.81 144.45 144.99 3,918,641 -2.15(-1.46%)
Jan 28, 2019 147.98 148.01 145.91 147.14 4,059,462 -2.41(-1.61%)
Jan 25, 2019 148.34 149.69 147.36 149.54 4,607,711 +2.87(+1.95%)
Jan 24, 2019 149.75 150.30 146.33 146.68 6,741,761 -2.88(-1.92%)
Jan 23, 2019 149.53 150.60 147.46 149.56 3,337,625 +0.80(+0.54%)
Jan 22, 2019 150.14 151.18 147.21 148.76 5,203,725 -3.56(-2.33%)
Jan 18, 2019 151.63 153.07 150.04 152.31 6,159,235 +2.69(+1.80%)
Jan 17, 2019 148.35 150.52 147.49 149.62 3,742,470 +1.28(+0.86%)
Jan 16, 2019 148.96 149.59 147.61 148.35 3,950,652 -0.65(-0.44%)
Jan 15, 2019 146.16 149.66 145.61 149.00 5,355,399 +3.14(+2.15%)
Jan 14, 2019 145.56 146.54 144.51 145.86 5,820,430 -1.50(-1.02%)
Jan 11, 2019 146.37 147.84 145.42 147.36 5,191,973 +0.51(+0.35%)
Jan 10, 2019 143.58 147.02 143.57 146.85 5,076,742 +1.05(+0.72%)
Jan 09, 2019 146.70 147.31 144.34 145.80 5,449,021 +0.27(+0.19%)
Jan 08, 2019 144.54 146.27 142.70 145.53 9,067,586 +3.50(+2.46%)
Jan 07, 2019 140.84 143.20 138.61 142.03 9,074,230 +4.25(+3.09%)
Jan 04, 2019 133.33 139.14 132.05 137.78 6,659,187 +7.55(+5.80%)
Jan 03, 2019 133.31 134.60 129.93 130.23 6,027,392 -5.14(-3.80%)
Jan 02, 2019 133.23 136.65 132.88 135.37 4,781,517 -1.42(-1.04%)
Dec 31, 2018 135.82 137.79 134.31 136.79 5,474,742 +2.29(+1.70%)
Dec 28, 2018 135.82 136.70 132.44 134.50 7,285,905 -0.52(-0.39%)
Dec 27, 2018 128.63 135.02 127.67 135.02 7,973,078 +4.35(+3.33%)
Dec 26, 2018 122.36 130.73 121.96 130.67 8,118,343 +9.50(+7.84%)
Dec 24, 2018 120.98 124.68 120.00 121.17 4,727,667 -1.58(-1.29%)
Dec 21, 2018 128.40 129.22 122.30 122.75 12,585,018 -4.81(-3.77%)
Dec 20, 2018 129.08 132.16 122.48 127.56 12,270,248 -3.43(-2.62%)
Dec 19, 2018 131.81 136.32 129.33 130.99 7,356,834 -1.16(-0.88%)
Dec 18, 2018 131.97 133.51 129.96 132.15 6,546,056 +1.49(+1.14%)
Dec 17, 2018 134.13 135.32 129.80 130.66 8,360,759 -6.20(-4.53%)
Dec 14, 2018 138.70 140.53 136.20 136.86 5,361,294 -4.09(-2.91%)
Dec 13, 2018 141.31 143.44 139.40 140.96 5,128,745 +1.05(+0.75%)
Dec 12, 2018 141.60 143.84 139.37 139.91 6,791,611 +3.30(+2.41%)
Dec 11, 2018 140.41 140.52 135.41 136.61 4,550,802 -0.48(-0.35%)
Dec 10, 2018 134.98 139.31 133.01 137.09 5,904,149 +1.32(+0.97%)
Dec 07, 2018 141.72 142.18 134.56 135.77 6,233,432 -6.10(-4.30%)
Dec 06, 2018 134.62 141.88 132.58 141.88 9,195,630 +2.82(+2.03%)
Dec 04, 2018 142.54 145.01 138.62 139.06 6,987,415 -4.90(-3.41%)
Dec 03, 2018 146.11 146.88 142.37 143.96 7,355,448 +1.39(+0.97%)
Nov 30, 2018 138.71 143.03 138.10 142.57 9,413,581 +3.04(+2.18%)
Nov 29, 2018 139.67 142.69 139.09 139.54 7,601,045 -0.92(-0.65%)
Nov 28, 2018 138.30 140.71 131.80 140.46 25,494,330 +13.08(+10.27%)
Nov 27, 2018 124.99 127.44 123.56 127.37 10,430,845 +1.13(+0.89%)
Nov 26, 2018 124.32 126.78 123.50 126.25 9,074,075 +4.37(+3.59%)
Nov 23, 2018 121.17 123.55 120.55 121.87 3,013,431 -1.56(-1.26%)
Nov 21, 2018 123.43 123.43 123.43 0 +2.92(+2.42%)
Nov 20, 2018 114.18 124.78 113.45 120.51 13,845,131 -0.34(-0.28%)
Nov 19, 2018 131.43 132.09 120.26 120.85 14,229,795 -11.53(-8.71%)
Nov 16, 2018 131.68 133.30 129.91 132.38 5,133,497 +0.06(+0.05%)
Nov 15, 2018 129.03 132.78 126.14 132.32 6,474,614 +3.14(+2.43%)
Nov 14, 2018 134.03 134.76 128.41 129.18 5,699,804 -2.81(-2.13%)
Nov 13, 2018 131.31 133.59 128.78 131.99 6,183,468 +1.66(+1.27%)
Nov 12, 2018 135.56 136.48 129.91 130.33 7,574,938 -6.41(-4.69%)
Nov 09, 2018 140.88 140.88 134.87 136.74 5,259,261 -4.94(-3.49%)
Nov 08, 2018 143.03 143.44 140.50 141.69 3,990,544 +0.08(+0.06%)
Nov 07, 2018 136.67 142.12 136.25 141.60 5,806,398 +7.83(+5.85%)
Nov 06, 2018 135.22 137.82 132.81 133.78 4,672,519 -1.49(-1.10%)
Nov 05, 2018 137.16 137.16 133.29 135.26 4,631,808 -1.35(-0.99%)
Nov 02, 2018 139.96 140.37 135.92 136.61 4,487,354 -2.80(-2.01%)
Nov 01, 2018 138.22 139.62 136.23 139.41 4,674,312 +2.35(+1.71%)
Oct 31, 2018 134.74 138.53 134.59 137.06 6,669,109 +5.06(+3.84%)
Oct 30, 2018 130.27 132.82 127.86 132.00 10,050,084 +1.18(+0.90%)
Oct 29, 2018 137.92 139.37 128.36 130.82 9,224,176 -4.52(-3.34%)
Oct 26, 2018 135.57 139.03 132.44 135.34 7,466,741 -5.27(-3.75%)
Oct 25, 2018 133.52 141.50 133.50 140.62 7,802,029 +7.53(+5.66%)
Oct 24, 2018 141.05 141.31 132.83 133.09 7,257,323 -7.39(-5.26%)
Oct 23, 2018 139.14 141.78 137.60 140.48 6,470,356 -2.29(-1.60%)
Oct 22, 2018 141.51 143.61 139.02 142.76 4,240,257 +2.46(+1.75%)
Oct 19, 2018 143.42 145.18 140.20 140.31 5,148,316 -2.35(-1.65%)
Oct 18, 2018 145.90 147.40 141.25 142.65 5,344,215 -4.16(-2.84%)
Oct 17, 2018 148.16 148.16 145.23 146.82 3,382,107 -0.43(-0.29%)
Oct 16, 2018 145.28 147.72 143.82 147.25 5,388,693 +5.48(+3.87%)
Oct 15, 2018 146.51 146.51 141.14 141.76 6,048,483 -4.78(-3.26%)
Oct 12, 2018 145.58 148.56 143.03 146.55 9,383,942 +7.49(+5.39%)
Oct 11, 2018 137.26 141.97 136.27 139.06 10,510,989 +1.43(+1.04%)
Oct 10, 2018 147.33 147.40 137.36 137.63 13,676,150 -10.68(-7.20%)
Oct 09, 2018 148.13 150.67 147.02 148.31 5,600,644 -0.15(-0.10%)
Oct 08, 2018 154.04 154.42 145.41 148.46 10,250,220 -6.41(-4.14%)
Oct 05, 2018 154.66 156.40 152.27 154.87 4,969,983 +0.17(+0.11%)
Oct 04, 2018 157.99 158.63 153.58 154.70 6,213,990 -4.19(-2.64%)
Oct 03, 2018 158.35 159.55 156.81 158.89 3,566,004 +1.84(+1.17%)
Oct 02, 2018 159.06 159.37 156.50 157.06 4,141,649 -2.60(-1.63%)
Oct 01, 2018 159.90 160.98 158.81 159.65 4,302,429 +0.83(+0.52%)
Sep 28, 2018 159.79 160.65 158.73 158.82 4,613,619 -1.40(-0.87%)
Sep 27, 2018 158.84 160.87 158.72 160.22 3,935,244 +2.10(+1.33%)
Sep 26, 2018 158.85 159.72 157.15 158.12 4,084,486 -0.54(-0.34%)
Sep 25, 2018 158.79 158.93 156.97 158.66 5,705,839 +0.09(+0.06%)
Sep 24, 2018 155.18 158.70 153.13 158.57 5,086,529 +3.26(+2.10%)
Sep 21, 2018 156.87 157.75 154.76 155.32 18,015,002 +0.02(+0.01%)
Sep 20, 2018 153.09 155.87 151.45 155.30 4,661,744 +2.60(+1.70%)
Sep 19, 2018 156.17 157.12 152.19 152.70 5,553,411 -3.09(-1.99%)
Sep 18, 2018 154.56 157.82 154.55 155.80 3,754,763 +1.08(+0.70%)
Sep 17, 2018 156.79 158.22 154.42 154.72 3,904,439 -2.57(-1.63%)
Sep 14, 2018 157.74 158.58 156.12 157.28 4,621,228 -0.69(-0.44%)
Sep 13, 2018 155.67 158.57 155.62 157.97 6,208,267 +2.81(+1.81%)
Sep 12, 2018 152.64 155.57 151.61 155.17 5,187,015 +2.53(+1.65%)
Sep 11, 2018 150.88 153.55 150.42 152.64 4,156,444 +1.52(+1.00%)
Sep 10, 2018 149.80 151.38 147.81 151.12 3,877,153 +0.89(+0.59%)
Sep 07, 2018 147.65 151.21 147.31 150.23 3,871,751 +1.60(+1.08%)
Sep 06, 2018 148.56 148.97 146.89 148.64 4,195,301 +0.18(+0.12%)
Sep 05, 2018 152.19 152.58 146.89 148.46 7,296,330 -4.55(-2.98%)
Sep 04, 2018 151.91 153.14 151.31 153.01 5,316,935 +0.53(+0.35%)
Aug 31, 2018 152.48 152.48 152.48 0 +0.54(+0.35%)
Aug 30, 2018 150.92 153.53 149.31 151.94 14,458,550 -2.66(-1.72%)
Aug 29, 2018 153.13 154.77 152.85 154.60 8,943,395 +1.81(+1.18%)
Aug 28, 2018 151.83 153.20 151.36 152.79 5,270,589 +1.31(+0.86%)
Aug 27, 2018 154.51 154.68 150.00 151.48 5,820,197 -0.62(-0.41%)
Aug 24, 2018 148.31 152.18 148.31 152.10 4,888,277 +4.46(+3.02%)
Aug 23, 2018 146.64 148.15 145.88 147.64 6,203,763 +1.37(+0.94%)
Aug 22, 2018 145.40 147.01 144.86 146.27 4,249,684 +0.93(+0.64%)
Aug 21, 2018 146.22 148.60 145.17 145.34 4,067,726 -0.18(-0.12%)
Aug 20, 2018 145.02 145.87 144.13 145.52 2,885,935 +0.69(+0.48%)
Aug 17, 2018 145.31 145.82 143.76 144.83 2,869,243 -0.71(-0.49%)
Aug 16, 2018 146.32 146.72 145.03 145.54 3,708,712 +0.69(+0.48%)
Aug 15, 2018 145.89 147.69 143.41 144.85 4,481,641 -1.53(-1.04%)
Aug 14, 2018 145.99 146.58 144.38 146.38 3,478,558 +2.12(+1.47%)
Aug 13, 2018 145.44 146.99 144.03 144.26 2,884,186 -1.06(-0.73%)
Aug 10, 2018 144.74 146.81 144.16 145.32 2,752,290 -0.31(-0.21%)
Aug 09, 2018 145.11 146.66 144.90 145.63 3,577,254 +0.65(+0.45%)
Aug 08, 2018 144.27 145.44 142.97 144.98 3,031,080 +0.73(+0.51%)
Aug 07, 2018 143.34 144.42 142.54 144.25 3,930,933 +1.73(+1.21%)
Aug 06, 2018 140.71 142.66 140.47 142.52 3,251,535 +1.67(+1.18%)
Aug 03, 2018 141.34 141.56 138.24 140.86 3,468,024 -0.10(-0.07%)
Aug 02, 2018 136.87 141.12 136.57 140.96 3,783,322 +3.46(+2.51%)
Aug 01, 2018 137.82 140.72 137.33 137.50 5,104,324 +0.53(+0.39%)
Jul 31, 2018 138.50 139.61 135.21 136.97 7,452,229 -0.88(-0.64%)
Jul 30, 2018 143.35 143.54 135.34 137.85 9,533,474 -5.87(-4.09%)
Jul 27, 2018 148.06 148.09 142.19 143.72 5,933,140 -3.66(-2.48%)
Jul 26, 2018 147.79 148.56 145.49 147.38 3,417,865 -1.30(-0.87%)
Jul 25, 2018 145.94 149.16 145.81 148.68 4,274,661 +2.87(+1.97%)
Jul 24, 2018 148.66 144.99 145.81 4,057,581 -1.56(-1.06%)
Jul 23, 2018 146.68 147.45 144.61 147.37 2,541,120 +0.69(+0.47%)
Jul 20, 2018 147.25 147.73 146.50 146.68 2,537,090 -0.29(-0.20%)
Jul 19, 2018 146.81 147.81 146.42 146.97 3,595,002 -0.68(-0.46%)
Jul 18, 2018 146.83 148.00 145.57 147.65 2,911,939 +0.82(+0.56%)
Jul 17, 2018 145.22 147.25 142.89 146.83 5,138,422 +0.06(+0.04%)
Jul 16, 2018 147.65 148.50 146.63 146.77 3,596,283 -0.65(-0.44%)
Jul 13, 2018 147.56 147.81 145.22 147.42 3,949,929 -0.55(-0.37%)
Jul 12, 2018 145.61 148.51 145.61 147.97 4,687,089 +2.91(+2.00%)
Jul 11, 2018 141.03 145.45 140.83 145.06 6,174,810 +2.80(+1.97%)
Jul 10, 2018 142.11 143.32 141.32 142.26 3,645,323 +0.69(+0.49%)
Jul 09, 2018 142.46 142.68 139.70 141.57 5,188,888 +0.36(+0.25%)
Jul 06, 2018 140.01 141.54 138.83 141.22 5,052,385 +1.63(+1.17%)
Jul 05, 2018 139.08 139.71 138.04 139.59 5,264,725 +1.93(+1.40%)
Jul 03, 2018 137.66 137.66 137.66 0 -2.59(-1.84%)
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.