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

Adobe Systems (NQ: ADBE )

477.56 +4.12 (+0.87%)
Streaming Delayed Price Updated: 4:00 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 (%)
Mar 28, 2024 508.12 505.61 500.26 504.60 3,897,194 +0.20(+0.04%)
Mar 27, 2024 515.47 516.86 499.70 504.40 4,228,198 -3.20(-0.63%)
Mar 26, 2024 508.06 512.79 503.59 507.60 2,811,507 +0.37(+0.07%)
Mar 25, 2024 496.79 510.63 496.69 507.23 4,276,698 +7.71(+1.54%)
Mar 22, 2024 509.07 511.59 496.67 499.52 5,413,696 -11.73(-2.29%)
Mar 21, 2024 517.60 519.73 506.20 511.25 5,214,945 -7.89(-1.52%)
Mar 20, 2024 523.29 523.87 512.50 519.14 4,235,978 -2.05(-0.39%)
Mar 19, 2024 509.89 522.64 508.99 521.19 7,081,909 +7.33(+1.43%)
Mar 18, 2024 495.55 515.73 495.55 513.86 7,051,182 +21.40(+4.35%)
Mar 15, 2024 499.64 503.13 485.00 492.46 19,583,574 -77.99(-13.67%)
Mar 14, 2024 578.00 579.54 568.76 570.45 5,921,606 -3.10(-0.54%)
Mar 13, 2024 579.06 585.35 573.41 573.55 3,462,472 -5.59(-0.97%)
Mar 12, 2024 568.60 579.79 562.60 579.14 3,464,842 +18.72(+3.34%)
Mar 11, 2024 552.45 562.69 551.02 560.42 2,855,959 +8.73(+1.58%)
Mar 08, 2024 553.00 560.44 550.51 551.69 2,833,182 -4.35(-0.78%)
Mar 07, 2024 550.00 558.38 541.59 556.04 2,658,447 +12.95(+2.38%)
Mar 06, 2024 548.00 550.64 538.15 543.09 3,208,129 -1.75(-0.32%)
Mar 05, 2024 562.60 564.19 539.35 544.84 4,313,527 -23.10(-4.07%)
Mar 04, 2024 572.85 576.25 564.10 567.94 2,555,613 -2.99(-0.52%)
Mar 01, 2024 561.11 572.89 560.67 570.93 2,968,099 +10.65(+1.90%)
Feb 29, 2024 554.89 561.94 553.23 560.28 3,841,565 +8.46(+1.53%)
Feb 28, 2024 552.00 557.20 549.76 551.82 2,314,388 -0.67(-0.12%)
Feb 27, 2024 565.91 565.91 548.54 552.49 3,248,905 -7.99(-1.43%)
Feb 26, 2024 556.56 570.60 556.56 560.48 4,250,186 +7.04(+1.27%)
Feb 23, 2024 543.49 557.18 541.48 553.44 4,546,513 +15.87(+2.95%)
Feb 22, 2024 553.94 555.55 534.56 537.57 5,037,666 -0.95(-0.18%)
Feb 21, 2024 539.76 542.57 529.37 538.52 4,486,668 -3.39(-0.63%)
Feb 20, 2024 531.49 545.88 528.01 541.91 6,614,643 -4.75(-0.87%)
Feb 16, 2024 589.90 590.14 546.37 546.66 10,353,250 -43.78(-7.41%)
Feb 15, 2024 606.00 607.32 589.77 590.44 3,674,149 -14.22(-2.35%)
Feb 14, 2024 605.85 610.33 602.50 604.66 1,615,553 +2.77(+0.46%)
Feb 13, 2024 596.70 608.39 590.00 601.89 2,984,319 -9.95(-1.63%)
Feb 12, 2024 626.00 626.35 611.58 611.84 2,315,298 -15.37(-2.45%)
Feb 09, 2024 616.00 628.07 615.80 627.21 2,091,353 +11.35(+1.84%)
Feb 08, 2024 615.85 621.34 612.51 615.86 1,821,738 +0.01(+0.00%)
Feb 07, 2024 613.25 620.42 610.15 615.85 2,312,593 +8.71(+1.43%)
Feb 06, 2024 625.58 626.46 604.67 607.14 3,434,863 -23.36(-3.70%)
Feb 05, 2024 633.03 634.59 624.54 630.50 2,129,985 -4.26(-0.67%)
Feb 02, 2024 624.79 638.25 617.01 634.76 2,542,771 +6.85(+1.09%)
Feb 01, 2024 619.00 628.80 618.77 627.91 1,684,275 +10.13(+1.64%)
Jan 31, 2024 620.00 625.93 612.17 617.78 2,663,694 -10.18(-1.62%)
Jan 30, 2024 630.00 630.47 620.89 627.96 2,019,304 -2.27(-0.36%)
Jan 29, 2024 615.71 636.25 615.71 630.23 3,209,454 +16.30(+2.66%)
Jan 26, 2024 620.70 622.50 613.00 613.93 2,137,833 -8.65(-1.39%)
Jan 25, 2024 615.42 627.06 612.24 622.58 3,802,312 +16.10(+2.65%)
Jan 24, 2024 601.71 616.95 597.46 606.48 2,998,301 +9.38(+1.57%)
Jan 23, 2024 602.21 604.32 591.34 597.11 2,729,827 -6.49(-1.07%)
Jan 22, 2024 615.00 620.96 603.15 603.59 4,487,071 -7.96(-1.30%)
Jan 19, 2024 593.81 612.01 589.13 611.55 3,876,545 +17.85(+3.01%)
Jan 18, 2024 586.90 596.89 584.21 593.70 2,791,683 -2.40(-0.40%)
Jan 17, 2024 591.99 596.75 582.44 596.10 2,587,701 -1.58(-0.26%)
Jan 16, 2024 592.83 597.76 588.34 597.68 2,125,580 +1.14(+0.19%)
Jan 12, 2024 598.39 599.38 593.02 596.54 1,479,448 -0.95(-0.16%)
Jan 11, 2024 592.00 597.84 584.52 597.49 2,330,429 +6.46(+1.09%)
Jan 10, 2024 585.43 593.65 585.43 591.03 2,134,451 +4.83(+0.82%)
Jan 09, 2024 578.33 588.20 577.28 586.20 1,925,937 +5.65(+0.97%)
Jan 08, 2024 567.87 581.51 567.87 580.55 2,827,676 +15.95(+2.83%)
Jan 05, 2024 563.50 569.52 563.34 564.60 1,924,653 -2.45(-0.43%)
Jan 04, 2024 570.99 572.91 566.66 567.05 2,089,992 -4.74(-0.83%)
Jan 03, 2024 574.58 577.30 570.19 571.79 2,476,962 -8.28(-1.43%)
Jan 02, 2024 589.51 590.44 576.75 580.07 2,837,072 -16.53(-2.77%)
Dec 29, 2023 596.09 600.75 592.94 596.60 1,896,651 +1.08(+0.18%)
Dec 28, 2023 597.44 599.04 594.00 595.52 1,702,125 -0.56(-0.09%)
Dec 27, 2023 598.60 599.79 593.71 596.08 1,394,202 -2.18(-0.36%)
Dec 26, 2023 598.92 601.69 596.50 598.26 1,593,758 -0.49(-0.08%)
Dec 22, 2023 600.80 601.86 596.00 598.75 1,660,633 -1.39(-0.23%)
Dec 21, 2023 603.00 607.40 594.82 600.14 3,190,339 +4.08(+0.68%)
Dec 20, 2023 600.71 610.68 595.07 596.06 2,584,140 -8.58(-1.42%)
Dec 19, 2023 600.00 612.71 598.08 604.64 4,146,087 +5.51(+0.92%)
Dec 18, 2023 591.52 603.13 586.62 599.13 5,447,317 +14.45(+2.47%)
Dec 15, 2023 580.60 591.66 578.20 584.68 8,696,231 +0.04(+0.01%)
Dec 14, 2023 593.00 593.16 578.30 584.64 11,309,103 -39.62(-6.35%)
Dec 13, 2023 630.41 632.45 618.03 624.26 6,062,824 -9.40(-1.48%)
Dec 12, 2023 625.86 633.89 623.00 633.66 2,969,127 +8.46(+1.35%)
Dec 11, 2023 616.88 627.82 614.34 625.20 3,269,192 +15.19(+2.49%)
Dec 08, 2023 605.00 610.23 601.30 610.01 2,499,653 +1.23(+0.20%)
Dec 07, 2023 598.92 609.23 596.47 608.78 2,604,490 +13.08(+2.20%)
Dec 06, 2023 608.06 608.53 594.49 595.70 2,105,211 -6.52(-1.08%)
Dec 05, 2023 596.77 602.74 591.17 602.22 2,575,094 -2.34(-0.39%)
Dec 04, 2023 604.91 608.29 596.21 604.56 2,540,772 -7.91(-1.29%)
Dec 01, 2023 609.24 615.20 603.18 612.47 2,490,501 +1.46(+0.24%)
Nov 30, 2023 620.00 621.48 605.07 611.01 3,960,004 -6.38(-1.03%)
Nov 29, 2023 625.94 628.60 616.77 617.39 2,594,680 -5.93(-0.95%)
Nov 28, 2023 613.97 625.60 612.26 623.32 2,302,609 +4.05(+0.65%)
Nov 27, 2023 618.80 625.83 614.57 619.27 1,853,695 -0.16(-0.03%)
Nov 24, 2023 616.26 619.44 613.60 619.43 942,676 -0.29(-0.05%)
Nov 22, 2023 616.63 624.38 614.01 619.72 2,064,969 +8.73(+1.43%)
Nov 21, 2023 610.63 615.57 607.03 610.99 1,904,167 -1.71(-0.28%)
Nov 20, 2023 605.31 614.20 604.50 612.70 2,393,898 +10.04(+1.67%)
Nov 17, 2023 602.07 605.05 597.02 602.66 1,969,359 +0.60(+0.10%)
Nov 16, 2023 595.45 605.27 592.14 602.06 2,039,469 +6.75(+1.13%)
Nov 15, 2023 605.00 605.73 591.79 595.31 3,087,248 -9.02(-1.49%)
Nov 14, 2023 601.56 613.71 599.04 604.33 2,896,057 +13.99(+2.37%)
Nov 13, 2023 589.98 594.26 583.36 590.34 2,504,549 -6.88(-1.15%)
Nov 10, 2023 580.49 598.13 576.00 597.22 3,064,511 +19.48(+3.37%)
Nov 09, 2023 587.51 590.04 576.34 577.74 2,335,951 -7.57(-1.29%)
Nov 08, 2023 589.00 595.66 581.07 585.31 3,078,124 +0.11(+0.02%)
Nov 07, 2023 568.81 589.00 568.81 585.20 3,992,178 +19.75(+3.49%)
Nov 06, 2023 566.00 567.88 558.17 565.45 2,591,933 +1.79(+0.32%)
Nov 03, 2023 560.00 567.03 557.66 563.66 2,066,523 +4.95(+0.89%)
Nov 02, 2023 550.44 559.36 550.00 558.71 2,634,160 +14.21(+2.61%)
Nov 01, 2023 535.00 545.27 534.00 544.50 2,642,408 +12.44(+2.34%)
Oct 31, 2023 530.64 532.63 522.81 532.06 2,051,736 +5.12(+0.97%)
Oct 30, 2023 516.11 530.75 512.24 526.94 2,806,864 +18.82(+3.70%)
Oct 27, 2023 517.50 519.86 506.92 508.12 2,985,560 -6.16(-1.20%)
Oct 26, 2023 530.00 530.99 511.68 514.28 2,874,987 -6.86(-1.32%)
Oct 25, 2023 533.56 534.46 517.63 521.14 2,525,006 -18.42(-3.41%)
Oct 24, 2023 544.64 546.00 532.12 539.56 2,357,532 -0.85(-0.16%)
Oct 23, 2023 535.81 548.02 531.00 540.41 2,172,194 -0.55(-0.10%)
Oct 20, 2023 555.74 555.98 535.95 540.96 2,729,191 -14.78(-2.66%)
Oct 19, 2023 560.00 567.10 553.47 555.74 2,807,005 -2.13(-0.38%)
Oct 18, 2023 554.48 568.18 554.24 557.87 2,614,154 -2.22(-0.40%)
Oct 17, 2023 545.41 560.80 543.34 560.09 2,354,884 +9.35(+1.70%)
Oct 16, 2023 553.18 555.57 545.69 550.74 2,179,478 +1.98(+0.36%)
Oct 13, 2023 560.00 562.89 546.99 548.76 2,834,093 -10.87(-1.94%)
Oct 12, 2023 553.70 574.40 552.23 559.63 4,624,075 +9.72(+1.77%)
Oct 11, 2023 538.59 551.34 536.11 549.91 3,306,784 +17.19(+3.23%)
Oct 10, 2023 530.91 537.00 530.40 532.72 2,090,472 +3.43(+0.65%)
Oct 09, 2023 522.00 530.00 518.75 529.29 1,713,238 +2.61(+0.50%)
Oct 06, 2023 513.22 531.31 509.52 526.68 2,526,308 +10.24(+1.98%)
Oct 05, 2023 519.84 522.61 509.24 516.44 1,818,791 -1.98(-0.38%)
Oct 04, 2023 511.93 519.76 510.00 518.42 2,026,743 +11.39(+2.25%)
Oct 03, 2023 517.52 520.49 504.55 507.03 2,003,837 -14.10(-2.71%)
Oct 02, 2023 508.24 522.40 508.24 521.13 2,411,744 +11.23(+2.20%)
Sep 29, 2023 505.44 518.58 505.44 509.90 2,796,923 +5.23(+1.04%)
Sep 28, 2023 500.00 508.68 499.25 504.67 2,720,105 +2.07(+0.41%)
Sep 27, 2023 507.51 509.25 498.69 502.60 3,310,450 -3.70(-0.73%)
Sep 26, 2023 510.14 510.14 502.01 506.30 2,374,809 -5.30(-1.04%)
Sep 25, 2023 511.45 512.88 508.59 511.60 2,219,439 -1.30(-0.25%)
Sep 22, 2023 513.09 518.15 508.83 512.90 2,702,859 -0.98(-0.19%)
Sep 21, 2023 519.48 526.29 513.40 513.88 3,845,510 -21.90(-4.09%)
Sep 20, 2023 541.69 548.85 535.73 535.78 2,627,836 -5.91(-1.09%)
Sep 19, 2023 531.35 542.40 529.47 541.69 2,385,973 +9.27(+1.74%)
Sep 18, 2023 524.23 533.98 522.18 532.42 2,650,174 +3.53(+0.67%)
Sep 15, 2023 532.11 537.69 523.62 528.89 9,774,482 -23.27(-4.21%)
Sep 14, 2023 551.09 555.20 544.34 552.16 4,758,819 -1.40(-0.25%)
Sep 13, 2023 557.02 559.85 546.43 553.56 3,456,122 +11.35(+2.09%)
Sep 12, 2023 555.63 559.09 540.37 542.21 3,960,512 -22.29(-3.95%)
Sep 11, 2023 562.00 565.43 556.70 564.50 2,082,664 +4.14(+0.74%)
Sep 08, 2023 568.90 570.24 558.03 560.36 2,609,390 -0.10(-0.02%)
Sep 07, 2023 554.00 561.83 551.08 560.46 2,088,261 -1.48(-0.26%)
Sep 06, 2023 560.45 564.06 555.85 561.94 2,299,163 -2.94(-0.52%)
Sep 05, 2023 557.88 567.59 555.42 564.88 2,349,104 +1.67(+0.30%)
Sep 01, 2023 564.80 569.98 558.52 563.21 2,234,068 +3.87(+0.69%)
Aug 31, 2023 547.00 562.10 546.76 559.34 3,919,212 +13.98(+2.56%)
Aug 30, 2023 540.10 546.00 536.09 545.36 1,930,074 +4.79(+0.89%)
Aug 29, 2023 527.70 541.97 526.15 540.57 2,166,120 +10.65(+2.01%)
Aug 28, 2023 525.70 533.51 523.98 529.92 1,683,639 +4.86(+0.93%)
Aug 25, 2023 514.92 528.43 514.47 525.06 2,308,271 +12.63(+2.46%)
Aug 24, 2023 539.00 539.67 511.05 512.43 2,949,823 -18.28(-3.44%)
Aug 23, 2023 522.73 535.25 519.24 530.71 2,328,630 +11.23(+2.16%)
Aug 22, 2023 529.72 530.00 518.35 519.48 1,496,001 -0.99(-0.19%)
Aug 21, 2023 510.29 522.98 510.29 520.47 2,427,719 +12.34(+2.43%)
Aug 18, 2023 504.65 510.05 503.90 508.13 2,140,067 -3.54(-0.69%)
Aug 17, 2023 525.00 525.49 510.56 511.67 2,455,241 -2.82(-0.55%)
Aug 16, 2023 517.81 523.15 514.17 514.49 1,541,208 -4.21(-0.81%)
Aug 15, 2023 518.35 522.04 516.06 518.70 1,823,969 -3.55(-0.68%)
Aug 14, 2023 506.78 522.55 505.03 522.25 2,051,976 +13.80(+2.71%)
Aug 11, 2023 510.83 514.90 506.37 508.45 1,930,648 -7.38(-1.43%)
Aug 10, 2023 521.03 523.22 512.98 515.83 1,901,245 +2.05(+0.40%)
Aug 09, 2023 520.55 520.97 509.53 513.78 1,843,400 -6.82(-1.31%)
Aug 08, 2023 523.99 524.58 515.25 520.60 2,625,190 -9.13(-1.72%)
Aug 07, 2023 530.00 532.58 523.52 529.73 1,777,717 +2.85(+0.54%)
Aug 04, 2023 526.74 535.63 522.12 526.88 2,462,881 +3.12(+0.60%)
Aug 03, 2023 523.00 530.91 522.22 523.76 2,186,786 -6.54(-1.23%)
Aug 02, 2023 539.32 539.99 526.50 530.30 2,972,006 -18.80(-3.42%)
Aug 01, 2023 545.78 552.01 541.67 549.10 2,275,710 +2.93(+0.54%)
Jul 31, 2023 541.87 552.94 541.87 546.17 4,062,002 +17.30(+3.27%)
Jul 28, 2023 515.43 530.32 514.63 528.87 2,810,248 +14.90(+2.90%)
Jul 27, 2023 523.16 527.90 511.24 513.97 2,476,894 -0.58(-0.11%)
Jul 26, 2023 520.49 521.10 510.44 514.55 2,918,195 -10.79(-2.05%)
Jul 25, 2023 519.42 526.88 517.92 525.34 2,471,771 +1.48(+0.28%)
Jul 24, 2023 520.00 524.84 514.86 523.86 2,260,904 +3.63(+0.70%)
Jul 21, 2023 521.75 529.68 519.28 520.23 8,225,914 +3.35(+0.65%)
Jul 20, 2023 522.03 528.31 514.09 516.88 3,263,637 -10.29(-1.95%)
Jul 19, 2023 534.48 539.00 526.06 527.17 3,381,886 -5.06(-0.95%)
Jul 18, 2023 519.64 535.13 517.38 532.23 4,093,813 +10.23(+1.96%)
Jul 17, 2023 513.00 522.69 512.38 522.00 2,645,718 +7.17(+1.39%)
Jul 14, 2023 517.34 523.78 512.67 514.83 2,303,712 -2.45(-0.47%)
Jul 13, 2023 509.62 519.41 509.50 517.28 3,048,931 +9.92(+1.96%)
Jul 12, 2023 509.40 510.79 500.01 507.36 3,078,755 +2.62(+0.52%)
Jul 11, 2023 497.28 506.03 491.76 504.74 2,843,753 +8.39(+1.69%)
Jul 10, 2023 485.27 499.20 485.11 496.35 3,359,934 +11.08(+2.28%)
Jul 07, 2023 481.98 490.42 479.86 485.27 2,325,040 +3.98(+0.83%)
Jul 06, 2023 479.99 482.50 475.00 481.29 2,101,080 -5.97(-1.23%)
Jul 05, 2023 480.99 489.41 479.73 487.26 2,190,193 +2.05(+0.42%)
Jul 03, 2023 486.39 486.61 479.84 485.21 1,491,011 -3.78(-0.77%)
Jun 30, 2023 482.74 492.81 482.72 488.99 3,097,509 +5.22(+1.08%)
Jun 29, 2023 484.47 485.83 479.60 483.77 1,904,800 +1.34(+0.28%)
Jun 28, 2023 482.00 489.75 480.39 482.43 3,227,692 -6.84(-1.40%)
Jun 27, 2023 480.00 490.80 479.95 489.27 2,687,937 +9.76(+2.04%)
Jun 26, 2023 483.01 487.16 479.05 479.51 3,168,887 -5.21(-1.07%)
Jun 23, 2023 472.95 487.33 472.32 484.72 4,483,015 +7.14(+1.50%)
Jun 22, 2023 474.12 481.00 473.02 477.58 3,602,380 +0.10(+0.02%)
Jun 21, 2023 492.00 495.55 475.31 477.48 5,258,138 -8.38(-1.72%)
Jun 20, 2023 485.63 492.69 480.00 485.86 5,332,861 -9.32(-1.88%)
Jun 16, 2023 518.23 518.74 494.62 495.18 13,345,326 +4.40(+0.90%)
Jun 15, 2023 475.47 495.20 474.25 490.78 9,624,910 +11.25(+2.35%)
Jun 14, 2023 476.15 483.85 473.20 479.53 5,145,652 +0.54(+0.11%)
Jun 13, 2023 489.71 491.51 470.36 478.99 7,411,372 +4.36(+0.92%)
Jun 12, 2023 463.70 478.04 459.42 474.63 6,922,239 +20.63(+4.54%)
Jun 09, 2023 456.91 466.59 453.09 454.00 7,933,962 +15.07(+3.43%)
Jun 08, 2023 424.15 440.63 423.58 438.93 6,064,101 +20.61(+4.93%)
Jun 07, 2023 434.56 436.81 417.74 418.32 4,771,630 -14.57(-3.37%)
Jun 06, 2023 432.55 437.12 431.24 432.89 2,341,928 -1.29(-0.30%)
Jun 05, 2023 433.01 440.38 426.96 434.18 3,446,714 -2.19(-0.50%)
Jun 02, 2023 432.00 438.53 430.36 436.37 4,334,773 +9.62(+2.25%)
Jun 01, 2023 412.29 430.60 412.29 426.75 4,442,708 +8.96(+2.14%)
May 31, 2023 413.90 421.36 410.70 417.79 5,157,038 +0.58(+0.14%)
May 30, 2023 429.94 432.99 416.08 417.21 5,331,849 +1.82(+0.44%)
May 26, 2023 396.72 416.36 396.57 415.39 7,833,551 +23.33(+5.95%)
May 25, 2023 375.49 397.65 374.09 392.06 7,029,821 +26.30(+7.19%)
May 24, 2023 368.41 369.06 361.72 365.76 2,666,106 -4.66(-1.26%)
May 23, 2023 371.81 376.49 369.92 370.42 2,967,482 -1.63(-0.44%)
May 22, 2023 371.25 374.40 369.66 372.05 2,626,979 +0.80(+0.22%)
May 19, 2023 363.00 372.08 361.36 371.25 3,866,532 +10.82(+3.00%)
May 18, 2023 357.00 361.48 356.45 360.43 2,896,157 +3.80(+1.07%)
May 17, 2023 345.36 358.69 345.12 356.63 3,560,253 +11.52(+3.34%)
May 16, 2023 344.20 347.06 341.17 345.11 2,558,365 -0.56(-0.16%)
May 15, 2023 337.35 345.89 333.01 345.67 3,329,567 +10.22(+3.05%)
May 12, 2023 340.51 340.79 331.89 335.45 4,278,679 -6.13(-1.79%)
May 11, 2023 341.88 344.66 339.37 341.58 2,183,114 -2.44(-0.71%)
May 10, 2023 348.25 352.00 341.83 344.02 3,386,100 +1.37(+0.40%)
May 09, 2023 342.50 345.00 341.23 342.65 1,879,494 -1.41(-0.41%)
May 08, 2023 348.00 350.48 340.76 344.06 3,135,219 -4.34(-1.25%)
May 05, 2023 338.98 349.55 338.03 348.40 4,260,911 +12.57(+3.74%)
May 04, 2023 347.97 347.97 332.84 335.83 6,614,383 -9.42(-2.73%)
May 03, 2023 363.49 365.96 344.24 345.25 6,699,656 -23.41(-6.35%)
May 02, 2023 374.36 375.85 367.84 368.66 2,286,706 -5.49(-1.47%)
May 01, 2023 376.51 378.72 373.71 374.15 1,867,803 -3.41(-0.90%)
Apr 28, 2023 371.42 377.69 368.56 377.56 2,061,740 +6.14(+1.65%)
Apr 27, 2023 365.94 373.82 363.50 371.42 2,338,557 +8.36(+2.30%)
Apr 26, 2023 368.60 369.45 357.25 363.06 2,834,397 -6.53(-1.77%)
Apr 25, 2023 373.63 375.23 368.88 369.59 2,412,575 -7.75(-2.05%)
Apr 24, 2023 376.59 378.95 373.57 377.34 1,530,687 -0.33(-0.09%)
Apr 21, 2023 379.97 380.44 375.44 377.67 1,841,641 -2.59(-0.68%)
Apr 20, 2023 376.04 383.00 375.67 380.26 1,947,385 +0.15(+0.04%)
Apr 19, 2023 377.90 382.84 375.60 380.11 1,774,934 +2.56(+0.68%)
Apr 18, 2023 380.90 380.90 374.49 377.55 1,585,354 -0.37(-0.10%)
Apr 17, 2023 379.61 380.76 374.62 377.92 1,614,225 -1.46(-0.38%)
Apr 14, 2023 376.37 380.57 375.14 379.38 1,525,633 +0.58(+0.15%)
Apr 13, 2023 373.20 379.02 372.73 378.80 2,434,574 +8.91(+2.41%)
Apr 12, 2023 376.42 378.23 368.75 369.89 1,977,982 -1.22(-0.33%)
Apr 11, 2023 374.01 375.90 368.35 371.11 2,161,004 -5.14(-1.37%)
Apr 10, 2023 375.48 376.67 372.26 376.25 1,689,478 -4.35(-1.14%)
Apr 06, 2023 379.31 382.46 375.99 380.60 1,836,028 -1.42(-0.37%)
Apr 05, 2023 384.09 386.00 377.25 382.02 2,277,275 -3.13(-0.81%)
Apr 04, 2023 382.24 385.70 381.05 385.15 2,569,911 +5.07(+1.33%)
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.