Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 67.01 67.32 66.90 67.07 9,972,038 -0.19(-0.28%)
Feb 27, 2019 67.07 67.34 66.57 67.26 10,330,418 -0.07(-0.10%)
Feb 26, 2019 66.94 67.51 66.89 67.32 14,933,187 +0.14(+0.21%)
Feb 25, 2019 67.36 67.64 67.13 67.18 21,311,078 +0.32(+0.48%)
Feb 22, 2019 66.32 66.90 66.30 66.86 12,939,105 +0.84(+1.28%)
Feb 21, 2019 65.83 66.28 65.61 66.02 10,305,621 +0.03(+0.04%)
Feb 20, 2019 65.97 66.25 65.64 65.99 10,409,188 +0.08(+0.12%)
Feb 19, 2019 65.63 66.11 65.56 65.91 8,789,533 +0.02(+0.03%)
Feb 15, 2019 65.87 65.96 65.52 65.89 7,771,957 +0.52(+0.80%)
Feb 14, 2019 65.01 65.61 64.97 65.37 10,292,889 +0.11(+0.17%)
Feb 13, 2019 65.50 65.73 65.22 65.26 9,635,961 +0.09(+0.13%)
Feb 12, 2019 64.77 65.26 64.67 65.17 10,257,535 +0.85(+1.32%)
Feb 11, 2019 64.55 64.75 64.17 64.32 7,849,381 -0.03(-0.04%)
Feb 08, 2019 63.40 64.35 63.37 64.35 8,968,708 +0.37(+0.58%)
Feb 07, 2019 64.28 64.55 63.55 63.98 15,459,429 -0.89(-1.37%)
Feb 06, 2019 64.73 65.05 64.48 64.87 10,765,840 +0.22(+0.34%)
Feb 05, 2019 64.33 64.81 64.26 64.65 12,742,656 +0.54(+0.84%)
Feb 04, 2019 63.19 64.12 63.14 64.11 8,032,624 +1.01(+1.60%)
Feb 01, 2019 62.76 63.44 62.67 63.10 10,288,335 +0.37(+0.59%)
Jan 31, 2019 62.48 63.07 62.28 62.73 19,282,566 -0.07(-0.11%)
Jan 30, 2019 61.92 62.98 61.64 62.80 17,954,406 +1.89(+3.11%)
Jan 29, 2019 61.69 61.70 60.81 60.91 9,058,682 -0.66(-1.08%)
Jan 28, 2019 61.47 61.59 61.06 61.57 10,208,744 -0.83(-1.33%)
Jan 25, 2019 61.99 62.59 61.77 62.40 10,598,009 +0.87(+1.42%)
Jan 24, 2019 61.24 61.75 61.21 61.53 14,971,054 +0.51(+0.84%)
Jan 23, 2019 61.07 61.52 60.34 61.02 10,117,618 +0.21(+0.34%)
Jan 22, 2019 61.35 61.45 60.33 60.81 15,839,030 -1.04(-1.68%)
Jan 18, 2019 61.53 61.98 61.13 61.85 14,423,448 +0.93(+1.52%)
Jan 17, 2019 60.32 61.28 60.16 60.92 10,701,144 +0.39(+0.64%)
Jan 16, 2019 60.55 60.91 60.42 60.54 10,003,932 +0.06(+0.09%)
Jan 15, 2019 59.77 60.60 59.67 60.48 15,137,125 +0.90(+1.51%)
Jan 14, 2019 59.61 59.79 59.37 59.58 7,651,400 -0.56(-0.93%)
Jan 11, 2019 59.90 60.17 59.77 60.14 8,162,457 -0.11(-0.19%)
Jan 10, 2019 59.51 60.28 59.24 60.25 11,552,372 +0.26(+0.44%)
Jan 09, 2019 59.54 60.30 59.48 59.99 14,815,301 +0.77(+1.29%)
Jan 08, 2019 59.30 59.51 58.52 59.22 13,736,801 +0.49(+0.84%)
Jan 07, 2019 58.21 59.13 58.08 58.73 12,582,037 +0.52(+0.89%)
Jan 04, 2019 56.76 58.45 56.58 58.21 21,942,256 +2.27(+4.06%)
Jan 03, 2019 57.21 57.24 55.66 55.94 26,355,846 -2.76(-4.71%)
Jan 02, 2019 57.46 59.05 57.39 58.70 16,312,445 +0.04(+0.06%)
Dec 31, 2018 58.62 58.88 58.17 58.66 17,813,378 +0.55(+0.94%)
Dec 28, 2018 58.67 59.08 57.61 58.11 20,965,374 -0.13(-0.23%)
Dec 27, 2018 57.03 58.27 55.92 58.25 24,670,916 +0.42(+0.72%)
Dec 26, 2018 54.91 57.83 54.60 57.83 30,703,318 +3.29(+6.04%)
Dec 24, 2018 55.50 56.18 54.49 54.54 22,311,098 -1.50(-2.67%)
Dec 21, 2018 57.80 58.51 55.79 56.03 43,966,820 -1.76(-3.04%)
Dec 20, 2018 58.59 59.18 56.95 57.79 41,915,624 -1.06(-1.79%)
Dec 19, 2018 59.95 61.01 58.20 58.84 35,660,780 -1.19(-1.98%)
Dec 18, 2018 60.02 60.55 59.55 60.03 20,824,350 +0.47(+0.79%)
Dec 17, 2018 60.62 61.04 59.08 59.56 24,683,110 -1.29(-2.12%)
Dec 14, 2018 61.63 61.97 60.79 60.85 16,464,772 -1.53(-2.45%)
Dec 13, 2018 62.57 63.04 62.02 62.38 13,603,037 +0.10(+0.17%)
Dec 12, 2018 62.79 63.25 62.24 62.27 17,963,738 +0.48(+0.78%)
Dec 11, 2018 62.68 62.80 61.29 61.79 16,780,086 +0.08(+0.12%)
Dec 10, 2018 60.54 61.95 60.19 61.72 21,697,826 +0.84(+1.38%)
Dec 07, 2018 62.80 63.09 60.60 60.88 21,156,684 -2.22(-3.52%)
Dec 06, 2018 61.48 63.10 61.17 63.10 22,897,052 +0.14(+0.22%)
Dec 04, 2018 64.98 65.12 62.81 62.96 22,274,270 -2.48(-3.79%)
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.