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

Adobe Systems (NQ: ADBE )

473.05 +6.16 (+1.32%)
Streaming Delayed Price Updated: 2:09 PM EDT, Apr 23, 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 (%)
Mar 31, 2022 461.59 465.43 455.43 455.62 4,143,582 -4.44(-0.97%)
Mar 30, 2022 461.52 466.76 456.84 460.06 3,888,699 -6.27(-1.34%)
Mar 29, 2022 459.16 467.80 452.44 466.33 4,323,350 +16.32(+3.63%)
Mar 28, 2022 433.42 450.32 433.15 450.01 4,471,604 +18.39(+4.26%)
Mar 25, 2022 435.44 438.62 426.00 431.62 3,285,216 -0.52(-0.12%)
Mar 24, 2022 426.08 432.21 421.49 432.14 5,542,400 +9.24(+2.18%)
Mar 23, 2022 437.51 437.98 416.47 422.90 13,975,303 -43.55(-9.34%)
Mar 22, 2022 453.50 471.98 450.69 466.45 5,367,156 +12.86(+2.84%)
Mar 21, 2022 451.42 459.58 445.95 453.59 3,703,422 +0.26(+0.06%)
Mar 18, 2022 439.20 453.74 435.79 453.33 5,898,151 +8.97(+2.02%)
Mar 17, 2022 441.26 446.82 436.51 444.36 3,556,667 +2.00(+0.45%)
Mar 16, 2022 431.74 442.52 424.35 442.36 4,143,244 +20.70(+4.91%)
Mar 15, 2022 415.97 422.96 413.17 421.66 3,201,403 +10.16(+2.47%)
Mar 14, 2022 413.36 422.38 407.94 411.50 3,731,497 -4.88(-1.17%)
Mar 11, 2022 439.66 440.61 415.43 416.38 4,434,514 -22.57(-5.14%)
Mar 10, 2022 444.68 433.01 438.95 2,721,543 -11.92(-2.64%)
Mar 09, 2022 443.80 453.11 438.93 450.87 2,905,055 +19.34(+4.48%)
Mar 08, 2022 432.51 443.80 421.36 431.53 3,729,496 -6.44(-1.47%)
Mar 07, 2022 456.22 457.68 437.18 437.97 3,673,574 -14.16(-3.13%)
Mar 04, 2022 455.49 463.52 447.00 452.13 2,752,177 -6.95(-1.51%)
Mar 03, 2022 475.83 476.05 455.44 459.08 2,903,149 -12.10(-2.57%)
Mar 02, 2022 471.94 477.49 466.04 471.18 2,947,582 +4.50(+0.96%)
Mar 01, 2022 468.00 479.21 462.92 466.68 3,351,785 -1.00(-0.21%)
Feb 28, 2022 462.40 468.48 458.86 467.68 3,301,783 +2.14(+0.46%)
Feb 25, 2022 465.39 468.52 459.90 465.54 2,869,739 +1.72(+0.37%)
Feb 24, 2022 418.59 465.93 416.81 463.82 6,454,328 +34.37(+8.00%)
Feb 23, 2022 447.78 449.59 428.06 429.45 4,260,764 -8.95(-2.04%)
Feb 22, 2022 440.35 451.09 435.05 438.40 4,286,476 -4.16(-0.94%)
Feb 18, 2022 442.56 0 -15.15(-3.31%)
Feb 17, 2022 473.14 476.45 456.05 457.71 4,019,097 -19.99(-4.18%)
Feb 16, 2022 476.48 480.21 467.27 477.70 3,748,339 -1.80(-0.38%)
Feb 15, 2022 482.53 482.53 472.39 479.50 3,743,063 +5.49(+1.16%)
Feb 14, 2022 473.20 478.57 469.21 474.01 3,371,500 +0.04(+0.01%)
Feb 11, 2022 497.92 499.93 472.89 473.97 5,027,004 -21.05(-4.25%)
Feb 10, 2022 508.08 514.48 492.28 495.02 4,732,706 -26.73(-5.12%)
Feb 09, 2022 520.35 522.48 515.06 521.75 2,542,985 +10.44(+2.04%)
Feb 08, 2022 501.63 513.51 501.07 511.31 3,205,510 +4.21(+0.83%)
Feb 07, 2022 516.00 516.00 500.95 507.10 3,122,741 -6.44(-1.25%)
Feb 04, 2022 503.77 519.97 503.77 513.54 2,583,750 +2.71(+0.53%)
Feb 03, 2022 522.87 508.75 510.83 3,058,093 -22.26(-4.18%)
Feb 02, 2022 536.25 540.46 529.32 533.09 2,492,541 +0.29(+0.05%)
Feb 01, 2022 536.00 538.77 527.72 532.80 2,305,336 -1.50(-0.28%)
Jan 31, 2022 518.98 534.94 534.30 3,991,715 +16.14(+3.11%)
Jan 28, 2022 494.09 519.00 480.62 518.16 4,341,344 +25.11(+5.09%)
Jan 27, 2022 508.94 513.23 485.62 493.05 5,865,677 -7.76(-1.55%)
Jan 26, 2022 514.00 520.49 494.22 500.81 4,447,648 -1.91(-0.38%)
Jan 25, 2022 505.51 514.26 500.01 502.72 4,044,988 -16.94(-3.26%)
Jan 24, 2022 491.07 520.43 483.31 519.66 7,538,166 +19.75(+3.95%)
Jan 21, 2022 508.50 513.86 499.27 499.91 4,276,096 -10.94(-2.14%)
Jan 20, 2022 522.38 532.02 509.64 510.85 3,204,874 -5.73(-1.11%)
Jan 19, 2022 516.48 528.92 515.30 516.58 3,082,830 +3.24(+0.63%)
Jan 18, 2022 510.39 519.39 504.98 513.34 3,461,107 -7.26(-1.39%)
Jan 14, 2022 520.60 0 +3.70(+0.72%)
Jan 13, 2022 532.22 535.26 516.32 516.90 3,404,094 -15.47(-2.91%)
Jan 12, 2022 533.09 541.59 529.28 532.37 2,900,512 +2.48(+0.47%)
Jan 11, 2022 525.55 535.18 520.98 529.89 3,422,376 +4.06(+0.77%)
Jan 10, 2022 500.00 526.58 497.01 525.83 5,427,885 +15.13(+2.96%)
Jan 07, 2022 513.66 520.42 504.00 510.70 3,605,422 -3.42(-0.67%)
Jan 06, 2022 510.00 526.31 508.20 514.12 3,911,464 -0.31(-0.06%)
Jan 05, 2022 535.00 538.75 514.00 514.43 7,390,091 -39.57(-7.14%)
Jan 04, 2022 563.90 564.30 541.31 554.00 4,338,676 -10.37(-1.84%)
Jan 03, 2022 566.65 575.68 553.27 564.37 2,862,718 -2.69(-0.47%)
Dec 31, 2021 570.00 570.17 565.07 567.06 1,581,578 -3.47(-0.61%)
Dec 30, 2021 570.57 578.99 566.04 570.53 1,563,881 +1.24(+0.22%)
Dec 29, 2021 573.33 576.96 562.78 569.29 2,497,987 -0.07(-0.01%)
Dec 28, 2021 582.84 582.88 568.35 569.36 2,107,785 -8.32(-1.44%)
Dec 27, 2021 575.04 580.88 572.09 577.68 1,980,072 +8.06(+1.41%)
Dec 23, 2021 568.96 572.55 566.16 569.62 2,147,722 +5.64(+1.00%)
Dec 22, 2021 560.30 564.92 552.24 563.98 4,609,300 +6.25(+1.12%)
Dec 21, 2021 550.91 559.89 538.05 557.73 4,106,761 +7.96(+1.45%)
Dec 20, 2021 545.61 557.27 543.50 549.77 3,438,980 -6.87(-1.23%)
Dec 17, 2021 566.09 566.99 545.13 556.64 8,014,024 -9.45(-1.67%)
Dec 16, 2021 578.40 591.58 556.15 566.09 10,953,666 -64.24(-10.19%)
Dec 15, 2021 615.96 631.25 604.62 630.33 4,282,380 +15.47(+2.52%)
Dec 14, 2021 635.36 636.00 599.23 614.86 5,931,149 -43.44(-6.60%)
Dec 13, 2021 652.77 675.21 650.98 658.30 3,796,390 +3.85(+0.59%)
Dec 10, 2021 638.13 654.97 635.10 654.45 2,872,975 +21.88(+3.46%)
Dec 09, 2021 650.92 655.72 630.88 632.57 2,550,183 -20.53(-3.14%)
Dec 08, 2021 647.30 654.65 641.61 653.10 2,415,771 +3.14(+0.48%)
Dec 07, 2021 644.19 655.22 640.05 649.96 3,940,239 +27.92(+4.49%)
Dec 06, 2021 617.47 625.90 605.73 622.04 3,169,953 +5.51(+0.89%)
Dec 03, 2021 658.10 662.09 604.30 616.53 6,776,841 -55.35(-8.24%)
Dec 02, 2021 655.95 674.85 653.62 671.88 2,673,767 +14.47(+2.20%)
Dec 01, 2021 676.00 678.78 656.28 657.41 2,831,798 -12.44(-1.86%)
Nov 30, 2021 687.22 694.89 667.83 669.85 4,702,405 -17.64(-2.57%)
Nov 29, 2021 668.00 691.36 666.72 687.49 2,727,748 +17.62(+2.63%)
Nov 26, 2021 670.25 684.00 659.68 669.87 2,203,960 +1.55(+0.23%)
Nov 24, 2021 655.83 668.87 647.14 668.32 2,426,821 +3.16(+0.48%)
Nov 23, 2021 662.70 667.57 656.50 665.16 2,502,805 -8.41(-1.25%)
Nov 22, 2021 696.28 699.54 672.66 673.57 2,284,786 -14.80(-2.15%)
Nov 19, 2021 681.26 699.50 678.91 688.37 3,093,812 +17.41(+2.59%)
Nov 18, 2021 670.62 671.61 669.72 670.96 1,493,960 +0.29(+0.04%)
Nov 17, 2021 671.76 672.74 662.84 670.67 1,218,434 -0.36(-0.05%)
Nov 16, 2021 659.14 673.75 658.99 671.03 1,384,265 +11.30(+1.71%)
Nov 15, 2021 658.37 663.66 655.19 659.73 1,076,913 +2.13(+0.32%)
Nov 12, 2021 649.01 658.47 647.16 657.60 1,286,806 +14.43(+2.24%)
Nov 11, 2021 649.61 652.57 642.10 643.17 1,271,062 -4.33(-0.67%)
Nov 10, 2021 663.20 647.50 2,037,363 -20.42(-3.06%)
Nov 09, 2021 667.69 669.66 663.00 667.92 1,127,302 +1.90(+0.29%)
Nov 08, 2021 666.56 668.25 661.40 666.02 1,497,219 +3.30(+0.50%)
Nov 05, 2021 676.74 677.76 661.11 662.72 2,517,646 -11.36(-1.69%)
Nov 04, 2021 659.44 676.08 657.75 674.08 2,480,002 +18.90(+2.88%)
Nov 03, 2021 645.52 656.50 640.00 655.18 1,970,131 +14.78(+2.31%)
Nov 02, 2021 641.12 647.74 639.23 640.40 1,769,225 +0.20(+0.03%)
Nov 01, 2021 651.05 650.36 634.78 640.20 2,214,567 -10.16(-1.56%)
Oct 29, 2021 637.77 651.31 637.00 650.36 1,927,887 +11.08(+1.73%)
Oct 28, 2021 638.00 633.27 639.28 2,084,337 -0.80(-0.12%)
Oct 27, 2021 644.48 648.80 639.81 640.08 1,630,007 -2.42(-0.38%)
Oct 26, 2021 650.91 642.10 642.50 2,154,479 -4.47(-0.69%)
Oct 25, 2021 644.47 649.62 639.07 646.97 1,629,289 +3.39(+0.53%)
Oct 22, 2021 640.43 644.43 634.45 643.58 1,786,582 +4.92(+0.77%)
Oct 21, 2021 632.00 639.17 629.26 638.66 1,585,858 +6.29(+0.99%)
Oct 20, 2021 639.28 641.29 630.17 632.37 1,496,764 -3.70(-0.58%)
Oct 19, 2021 625.26 639.39 625.26 636.07 2,469,689 +13.24(+2.13%)
Oct 18, 2021 610.65 623.47 607.57 622.83 1,903,862 +12.74(+2.09%)
Oct 15, 2021 611.69 612.25 607.55 610.09 1,960,103 +2.58(+0.42%)
Oct 14, 2021 600.00 609.44 596.97 607.51 2,501,309 +16.39(+2.77%)
Oct 13, 2021 585.26 593.54 582.65 591.12 2,143,340 +10.43(+1.80%)
Oct 12, 2021 579.16 584.22 574.42 580.69 1,740,252 +7.62(+1.33%)
Oct 11, 2021 574.50 582.28 571.50 573.07 1,410,357 -3.79(-0.66%)
Oct 08, 2021 581.30 583.61 575.52 576.86 2,051,019 -2.10(-0.36%)
Oct 07, 2021 578.46 586.14 576.19 578.96 2,647,842 +8.65(+1.52%)
Oct 06, 2021 561.24 572.15 560.21 570.31 2,042,824 +3.61(+0.64%)
Oct 05, 2021 563.91 570.29 559.21 566.70 2,337,394 +8.12(+1.45%)
Oct 04, 2021 574.59 576.80 552.14 558.58 3,976,629 -18.89(-3.27%)
Oct 01, 2021 577.52 581.47 568.61 577.47 2,915,254 +1.83(+0.32%)
Sep 30, 2021 580.64 586.20 573.24 575.64 2,743,805 -2.06(-0.36%)
Sep 29, 2021 585.45 586.55 576.07 577.70 2,723,583 -1.07(-0.18%)
Sep 28, 2021 596.31 596.31 578.33 578.77 5,108,043 -24.87(-4.12%)
Sep 27, 2021 615.80 616.66 602.73 603.64 4,151,972 -19.07(-3.06%)
Sep 24, 2021 628.00 629.03 618.22 622.71 2,809,022 -8.13(-1.29%)
Sep 23, 2021 632.29 633.82 627.02 630.84 2,988,290 +4.76(+0.76%)
Sep 22, 2021 624.79 628.94 615.06 626.08 5,686,439 -19.81(-3.07%)
Sep 21, 2021 646.88 650.95 640.30 645.89 2,443,074 +4.60(+0.72%)
Sep 20, 2021 646.03 653.93 633.05 641.29 2,636,378 -13.19(-2.02%)
Sep 17, 2021 663.21 665.00 652.04 654.48 3,553,219 -10.63(-1.60%)
Sep 16, 2021 657.53 666.47 654.71 665.11 2,044,991 +4.03(+0.61%)
Sep 15, 2021 652.32 663.31 650.98 661.08 2,008,511 +16.07(+2.49%)
Sep 14, 2021 646.00 649.58 642.46 645.01 2,150,145 -0.14(-0.02%)
Sep 13, 2021 663.04 663.60 640.24 645.15 2,242,424 -13.79(-2.09%)
Sep 10, 2021 666.18 668.87 658.20 658.94 1,207,336 -2.75(-0.42%)
Sep 09, 2021 664.84 667.46 659.93 661.69 1,110,165 -1.53(-0.23%)
Sep 08, 2021 660.15 664.08 657.10 663.22 1,367,968 +1.83(+0.28%)
Sep 07, 2021 667.35 668.87 656.55 661.39 1,382,309 -5.20(-0.78%)
Sep 03, 2021 664.43 673.88 664.29 666.59 1,641,621 +1.95(+0.29%)
Sep 02, 2021 669.82 669.85 661.67 664.64 1,402,797 -1.25(-0.19%)
Sep 01, 2021 664.51 668.96 662.00 665.89 1,261,168 +2.19(+0.33%)
Aug 31, 2021 667.90 667.90 660.46 663.70 1,877,632 -2.29(-0.34%)
Aug 30, 2021 659.78 667.67 659.78 665.99 1,347,437 +7.47(+1.13%)
Aug 27, 2021 652.52 662.61 651.86 658.52 1,142,619 +6.13(+0.94%)
Aug 26, 2021 653.59 657.91 649.35 652.39 1,619,325 -4.18(-0.64%)
Aug 25, 2021 658.61 661.06 651.64 656.57 1,047,943 -0.67(-0.10%)
Aug 24, 2021 659.14 660.00 653.40 657.24 866,475 +0.38(+0.06%)
Aug 23, 2021 645.87 658.50 645.52 656.86 1,681,210 +9.52(+1.47%)
Aug 20, 2021 639.84 652.00 634.53 647.34 1,434,000 +9.68(+1.52%)
Aug 19, 2021 624.88 642.55 623.63 637.66 1,693,822 +10.89(+1.74%)
Aug 18, 2021 632.80 637.14 626.05 626.77 1,386,436 -8.24(-1.30%)
Aug 17, 2021 636.55 637.00 630.22 635.01 1,346,422 -1.93(-0.30%)
Aug 16, 2021 637.03 638.02 628.19 636.94 1,105,463 -0.37(-0.06%)
Aug 13, 2021 634.49 638.43 632.35 637.31 932,829 +2.96(+0.47%)
Aug 12, 2021 626.00 636.64 624.04 634.35 1,163,691 +8.32(+1.33%)
Aug 11, 2021 623.76 627.42 621.65 626.03 1,328,478 +4.29(+0.69%)
Aug 10, 2021 630.48 633.30 620.60 621.74 1,539,667 -7.48(-1.19%)
Aug 09, 2021 634.98 634.98 626.92 629.22 1,119,109 -2.16(-0.34%)
Aug 06, 2021 629.27 631.84 625.17 631.38 1,127,980 -0.81(-0.13%)
Aug 05, 2021 626.99 632.47 623.00 632.19 1,158,204 +6.65(+1.06%)
Aug 04, 2021 622.47 627.08 617.62 625.54 1,306,859 +4.26(+0.69%)
Aug 03, 2021 620.23 624.70 614.00 621.28 1,067,375 +2.53(+0.41%)
Aug 02, 2021 625.87 627.60 612.93 618.75 1,467,028 -2.88(-0.46%)
Jul 30, 2021 619.03 622.80 617.29 621.63 1,403,651 -0.07(-0.01%)
Jul 29, 2021 617.04 625.67 617.04 621.70 1,068,453 +0.78(+0.13%)
Jul 28, 2021 620.99 626.00 617.57 620.92 1,468,019 +2.64(+0.43%)
Jul 27, 2021 621.00 623.92 610.64 618.28 1,539,898 -2.52(-0.41%)
Jul 26, 2021 624.18 625.87 619.73 620.80 1,389,881 -5.07(-0.81%)
Jul 23, 2021 625.76 631.64 622.00 625.87 2,030,395 +2.19(+0.35%)
Jul 22, 2021 614.58 623.95 614.58 623.68 1,477,284 +11.42(+1.87%)
Jul 21, 2021 605.72 612.58 603.32 612.26 1,401,614 +3.54(+0.58%)
Jul 20, 2021 605.39 612.75 598.48 608.72 1,675,787 +6.67(+1.11%)
Jul 19, 2021 602.55 610.69 598.14 602.05 2,045,892 -4.05(-0.67%)
Jul 16, 2021 608.71 611.62 603.66 606.10 1,249,738 -0.07(-0.01%)
Jul 15, 2021 608.40 609.95 602.65 606.17 1,618,209 -2.66(-0.44%)
Jul 14, 2021 608.14 611.30 604.01 608.83 1,376,941 +3.82(+0.63%)
Jul 13, 2021 600.56 609.33 598.42 605.01 1,435,600 +5.10(+0.85%)
Jul 12, 2021 606.00 607.42 596.50 599.91 1,696,224 -4.59(-0.76%)
Jul 09, 2021 601.43 605.00 597.44 604.50 2,145,199 -1.45(-0.24%)
Jul 08, 2021 595.64 607.30 593.33 605.95 1,846,436 +0.18(+0.03%)
Jul 07, 2021 600.00 607.66 597.40 605.77 2,021,224 +8.87(+1.49%)
Jul 06, 2021 595.87 600.66 592.48 596.90 1,657,404 +3.83(+0.65%)
Jul 02, 2021 588.67 594.08 587.96 593.07 1,744,955 +8.34(+1.43%)
Jul 01, 2021 583.33 587.78 581.35 584.73 1,646,141 -0.91(-0.16%)
Jun 30, 2021 590.75 592.24 585.00 585.64 1,703,385 -5.11(-0.87%)
Jun 29, 2021 586.78 591.34 583.90 590.75 1,204,570 +2.15(+0.37%)
Jun 28, 2021 582.71 589.41 581.00 588.60 1,713,886 +8.94(+1.54%)
Jun 25, 2021 578.64 582.00 577.05 579.66 2,133,465 +1.40(+0.24%)
Jun 24, 2021 575.90 580.97 574.96 578.26 1,834,905 +4.03(+0.70%)
Jun 23, 2021 577.99 579.73 570.71 574.23 1,616,774 -1.51(-0.26%)
Jun 22, 2021 568.51 576.31 567.00 575.74 2,370,671 +8.39(+1.48%)
Jun 21, 2021 565.99 570.19 560.35 567.35 2,625,090 +1.76(+0.31%)
Jun 18, 2021 569.96 570.00 556.39 565.59 6,762,031 +14.23(+2.58%)
Jun 17, 2021 539.99 552.72 538.75 551.36 3,559,342 +8.03(+1.48%)
Jun 16, 2021 548.46 553.99 535.72 543.33 2,841,690 -5.13(-0.94%)
Jun 15, 2021 554.99 555.00 547.23 548.46 2,424,404 -8.49(-1.52%)
Jun 14, 2021 545.04 561.36 543.25 556.95 3,537,734 +15.69(+2.90%)
Jun 11, 2021 529.75 541.85 529.75 541.26 2,871,289 +5.74(+1.07%)
Jun 10, 2021 513.99 536.41 513.01 535.52 3,150,682 +20.84(+4.05%)
Jun 09, 2021 513.99 518.32 512.48 514.68 1,702,409 +5.48(+1.08%)
Jun 08, 2021 511.15 516.29 508.07 509.20 1,747,475 -0.27(-0.05%)
Jun 07, 2021 504.99 509.78 502.00 509.47 1,768,663 +4.97(+0.99%)
Jun 04, 2021 498.73 506.50 497.72 504.50 1,644,301 +11.36(+2.30%)
Jun 03, 2021 492.40 496.75 487.34 493.14 1,539,125 -2.63(-0.53%)
Jun 02, 2021 495.18 501.82 493.09 495.77 1,761,468 -0.14(-0.03%)
Jun 01, 2021 504.54 506.00 492.31 495.91 2,188,336 -8.67(-1.72%)
May 28, 2021 506.08 511.37 504.19 504.58 1,924,999 +6.30(+1.26%)
May 27, 2021 505.00 505.00 497.45 498.28 2,956,060 -8.70(-1.72%)
May 26, 2021 506.27 509.50 504.63 506.98 1,695,715 +1.90(+0.38%)
May 25, 2021 499.02 505.60 498.87 505.08 2,322,226 +7.25(+1.46%)
May 24, 2021 494.64 499.99 492.01 497.83 1,847,045 +9.76(+2.00%)
May 21, 2021 494.19 496.23 487.13 488.07 1,568,143 -3.60(-0.73%)
May 20, 2021 483.68 495.36 482.61 491.67 1,991,138 +11.20(+2.33%)
May 19, 2021 473.06 480.87 472.00 480.47 2,047,525 -0.15(-0.03%)
May 18, 2021 484.63 488.32 480.46 480.62 1,395,236 -2.12(-0.44%)
May 17, 2021 487.03 487.87 478.11 482.74 1,580,731 -3.82(-0.79%)
May 14, 2021 481.63 488.33 478.69 486.56 1,857,198 +12.40(+2.62%)
May 13, 2021 478.01 480.46 471.76 474.16 1,996,486 +2.07(+0.44%)
May 12, 2021 477.19 480.99 469.57 472.09 2,399,635 -13.10(-2.70%)
May 11, 2021 471.03 486.91 468.50 485.19 2,293,819 +5.82(+1.21%)
May 10, 2021 487.54 489.04 478.62 479.37 1,970,886 -9.36(-1.92%)
May 07, 2021 496.00 499.15 485.78 488.73 1,632,407 +5.12(+1.06%)
May 06, 2021 485.67 485.67 475.92 483.61 2,537,157 -3.08(-0.63%)
May 05, 2021 495.69 498.62 484.44 486.69 1,874,912 -4.01(-0.82%)
May 04, 2021 499.47 499.47 484.83 490.70 2,528,727 -12.76(-2.53%)
May 03, 2021 510.97 511.74 501.12 503.46 1,458,923 -4.88(-0.96%)
Apr 30, 2021 514.13 515.05 507.15 508.34 1,950,500 -7.75(-1.50%)
Apr 29, 2021 518.11 520.45 510.62 516.09 1,592,527 +0.61(+0.12%)
Apr 28, 2021 515.24 519.13 510.02 515.48 1,470,425 -1.84(-0.36%)
Apr 27, 2021 518.00 519.16 511.35 517.32 1,944,001 +1.62(+0.31%)
Apr 26, 2021 513.57 516.31 510.25 515.70 1,387,541 -0.14(-0.03%)
Apr 23, 2021 508.79 517.50 508.39 515.84 2,257,500 +8.55(+1.69%)
Apr 22, 2021 508.08 512.77 504.06 507.29 2,084,809 -5.05(-0.99%)
Apr 21, 2021 515.02 515.48 509.55 512.34 1,678,147 -1.87(-0.36%)
Apr 20, 2021 515.29 517.29 510.60 514.21 1,676,989 -1.96(-0.38%)
Apr 19, 2021 523.13 524.00 514.44 516.17 1,917,708 -8.91(-1.70%)
Apr 16, 2021 524.21 525.44 518.55 525.08 2,031,700 +1.83(+0.35%)
Apr 15, 2021 515.67 524.59 515.10 523.25 2,122,234 +12.62(+2.47%)
Apr 14, 2021 514.00 517.78 509.13 510.63 1,956,126 -4.23(-0.82%)
Apr 13, 2021 506.85 517.26 506.78 514.86 2,195,556 +8.83(+1.74%)
Apr 12, 2021 499.29 506.94 498.44 506.03 1,584,218 +1.99(+0.39%)
Apr 09, 2021 498.37 504.44 492.60 504.04 1,887,000 +4.20(+0.84%)
Apr 08, 2021 500.16 504.60 498.14 499.84 2,026,192 +6.43(+1.30%)
Apr 07, 2021 492.98 494.85 487.89 493.41 1,576,787 +2.07(+0.42%)
Apr 06, 2021 492.32 495.59 487.57 491.34 1,878,239 -0.28(-0.06%)
Apr 05, 2021 483.69 495.51 480.50 491.62 2,982,423 +8.28(+1.71%)
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.