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

O'Reilly Automotive (NQ: ORLY )

1,012.68 -24.36 (-2.35%)
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 30, 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, 2020 309.81 313.61 299.37 301.05 1,101,232 -17.14(-5.39%)
Mar 30, 2020 315.25 320.85 306.56 318.19 760,135 +4.76(+1.52%)
Mar 27, 2020 315.10 325.52 307.22 313.43 902,900 -13.31(-4.07%)
Mar 26, 2020 300.00 329.00 300.00 326.74 1,602,250 +27.82(+9.31%)
Mar 25, 2020 279.51 314.73 274.93 298.92 2,171,663 +21.79(+7.86%)
Mar 24, 2020 272.27 294.99 271.00 277.13 2,921,516 +16.21(+6.21%)
Mar 23, 2020 255.85 270.84 251.51 260.92 1,900,602 -2.85(-1.08%)
Mar 20, 2020 290.73 291.53 261.00 263.77 1,104,400 -26.76(-9.21%)
Mar 19, 2020 291.27 306.32 277.36 290.53 936,826 -3.19(-1.09%)
Mar 18, 2020 291.21 312.48 274.94 293.72 1,187,453 -33.82(-10.33%)
Mar 17, 2020 307.18 331.29 301.89 327.54 1,111,332 +27.89(+9.31%)
Mar 16, 2020 325.72 336.00 298.53 299.65 1,148,832 -54.65(-15.42%)
Mar 13, 2020 344.00 354.92 328.71 354.30 952,400 +24.01(+7.27%)
Mar 12, 2020 359.89 361.66 330.24 330.29 1,616,601 -44.06(-11.77%)
Mar 11, 2020 385.51 387.47 370.99 374.35 1,231,726 -19.17(-4.87%)
Mar 10, 2020 381.68 394.55 381.13 393.52 1,284,193 +19.89(+5.32%)
Mar 09, 2020 358.56 380.00 355.00 373.63 1,476,870 +5.55(+1.51%)
Mar 06, 2020 354.03 369.57 352.24 368.08 1,175,800 +6.75(+1.87%)
Mar 05, 2020 368.87 371.94 358.45 361.33 810,218 -15.87(-4.21%)
Mar 04, 2020 368.02 377.50 363.62 377.20 678,445 +13.03(+3.58%)
Mar 03, 2020 368.43 380.48 362.25 364.17 1,406,853 -14.22(-3.76%)
Mar 02, 2020 367.01 378.39 364.45 378.39 1,222,254 +9.67(+2.62%)
Feb 28, 2020 360.91 372.50 358.87 368.72 1,691,700 -1.75(-0.47%)
Feb 27, 2020 371.24 380.93 370.06 370.47 1,110,173 -7.22(-1.91%)
Feb 26, 2020 379.50 384.21 376.72 377.69 807,259 +0.34(+0.09%)
Feb 25, 2020 389.71 390.90 376.75 377.35 1,005,763 -10.42(-2.69%)
Feb 24, 2020 386.15 391.29 385.48 387.77 758,248 -3.73(-0.95%)
Feb 21, 2020 393.30 394.21 389.37 391.50 641,900 -3.68(-0.93%)
Feb 20, 2020 391.15 395.72 388.69 395.18 1,095,975 +3.03(+0.77%)
Feb 19, 2020 394.96 398.11 390.50 392.15 781,890 -3.84(-0.97%)
Feb 18, 2020 393.23 399.36 391.31 395.99 1,095,345 +5.10(+1.30%)
Feb 14, 2020 393.59 396.01 389.77 390.89 899,000 -1.71(-0.44%)
Feb 13, 2020 391.84 396.23 391.84 392.60 723,684 +0.13(+0.03%)
Feb 12, 2020 391.19 393.26 389.33 392.47 840,814 +2.71(+0.70%)
Feb 11, 2020 388.13 394.33 387.77 389.76 1,255,384 -1.55(-0.40%)
Feb 10, 2020 385.33 392.00 385.33 391.31 845,676 +3.62(+0.93%)
Feb 07, 2020 396.28 397.49 386.18 387.69 1,187,900 -10.44(-2.62%)
Feb 06, 2020 404.28 412.49 388.42 398.13 2,185,143 -21.08(-5.03%)
Feb 05, 2020 410.53 421.71 410.27 419.21 937,754 +11.62(+2.85%)
Feb 04, 2020 409.78 415.96 407.47 407.59 666,514 +1.36(+0.33%)
Feb 03, 2020 407.84 412.07 405.87 406.23 775,083 +0.13(+0.03%)
Jan 31, 2020 415.28 417.95 405.00 406.10 1,275,100 -13.78(-3.28%)
Jan 30, 2020 420.70 420.79 417.00 419.88 623,747 -4.25(-1.00%)
Jan 29, 2020 427.70 429.52 423.89 424.13 368,285 -3.93(-0.92%)
Jan 28, 2020 427.35 429.84 425.59 428.06 457,041 +1.25(+0.29%)
Jan 27, 2020 425.88 428.85 425.88 426.81 448,295 -3.96(-0.92%)
Jan 24, 2020 437.46 439.12 429.71 430.77 374,800 -5.28(-1.21%)
Jan 23, 2020 432.74 436.91 430.89 436.05 685,440 +0.34(+0.08%)
Jan 22, 2020 441.18 443.86 433.52 435.71 754,166 -4.89(-1.11%)
Jan 21, 2020 439.92 446.83 439.81 440.60 622,251 -0.08(-0.02%)
Jan 17, 2020 442.68 442.80 436.16 440.68 606,900 -0.39(-0.09%)
Jan 16, 2020 439.90 443.99 438.45 441.07 875,646 +2.92(+0.67%)
Jan 15, 2020 436.87 440.34 436.78 438.15 349,056 -0.36(-0.08%)
Jan 14, 2020 434.16 438.79 432.50 438.51 432,780 +3.01(+0.69%)
Jan 13, 2020 436.63 437.84 433.07 435.50 574,455 -1.35(-0.31%)
Jan 10, 2020 437.88 438.39 434.90 436.85 569,400 -0.52(-0.12%)
Jan 09, 2020 434.99 439.54 433.45 437.37 561,231 +5.47(+1.27%)
Jan 08, 2020 428.87 437.57 428.87 431.90 479,511 +3.13(+0.73%)
Jan 07, 2020 433.94 434.51 425.28 428.77 661,464 -5.89(-1.36%)
Jan 06, 2020 437.03 437.03 429.22 434.66 837,203 -4.09(-0.93%)
Jan 03, 2020 435.81 439.22 433.04 438.75 482,900 +1.23(+0.28%)
Jan 02, 2020 438.50 439.06 434.44 437.52 796,135 -0.74(-0.17%)
Dec 31, 2019 437.52 440.17 435.97 438.26 390,500 +0.75(+0.17%)
Dec 30, 2019 437.36 439.26 435.43 437.51 297,780 +0.30(+0.07%)
Dec 27, 2019 439.65 441.00 436.05 437.21 256,700 -1.88(-0.43%)
Dec 26, 2019 440.72 442.04 436.53 439.09 242,171 -0.74(-0.17%)
Dec 24, 2019 435.90 439.84 435.90 439.83 127,800 +2.42(+0.55%)
Dec 23, 2019 441.86 442.50 435.50 437.41 362,150 -3.75(-0.85%)
Dec 20, 2019 445.66 446.39 439.26 441.16 890,900 -1.49(-0.34%)
Dec 19, 2019 435.47 444.16 433.63 442.65 479,878 +2.11(+0.48%)
Dec 18, 2019 443.69 444.30 439.71 440.54 534,488 -3.16(-0.71%)
Dec 17, 2019 441.21 446.38 441.21 443.70 458,870 +3.18(+0.72%)
Dec 16, 2019 443.65 445.82 440.42 440.52 563,747 -0.83(-0.19%)
Dec 13, 2019 438.56 442.56 436.71 441.35 474,400 +0.15(+0.03%)
Dec 12, 2019 444.46 448.53 440.98 441.20 380,462 -3.45(-0.78%)
Dec 11, 2019 439.47 444.80 439.25 444.65 422,545 +2.75(+0.62%)
Dec 10, 2019 448.10 448.10 441.26 441.90 518,888 +2.17(+0.49%)
Dec 09, 2019 441.30 444.31 437.61 439.73 381,476 -5.84(-1.31%)
Dec 06, 2019 444.13 447.21 442.03 445.57 335,800 +4.53(+1.03%)
Dec 05, 2019 442.25 443.14 439.32 441.04 351,196 -1.05(-0.24%)
Dec 04, 2019 438.08 443.65 435.50 442.09 393,328 +3.45(+0.79%)
Dec 03, 2019 444.20 444.88 434.50 438.64 556,140 -7.72(-1.73%)
Dec 02, 2019 443.38 447.45 441.01 446.36 334,637 +4.08(+0.92%)
Nov 29, 2019 438.00 447.70 438.00 442.28 241,400 -3.38(-0.76%)
Nov 27, 2019 442.57 446.74 441.57 445.66 263,300 +3.37(+0.76%)
Nov 26, 2019 439.27 443.44 439.12 442.29 516,215 +4.29(+0.98%)
Nov 25, 2019 439.19 441.12 437.24 438.00 320,244 -0.26(-0.06%)
Nov 22, 2019 437.58 438.46 434.26 438.26 533,800 +3.32(+0.76%)
Nov 21, 2019 436.91 441.35 433.37 434.94 429,192 -3.76(-0.86%)
Nov 20, 2019 444.47 447.67 436.70 438.70 640,098 -5.87(-1.32%)
Nov 19, 2019 451.37 453.99 444.22 444.57 415,551 -5.32(-1.18%)
Nov 18, 2019 446.03 454.31 445.87 449.89 488,164 +4.66(+1.05%)
Nov 15, 2019 445.37 445.37 440.58 445.23 414,300 +2.04(+0.46%)
Nov 14, 2019 442.36 443.83 439.36 443.19 241,933 +1.55(+0.35%)
Nov 13, 2019 439.89 443.31 436.73 441.64 256,867 +1.73(+0.39%)
Nov 12, 2019 438.15 442.31 436.20 439.91 416,665 -0.04(-0.01%)
Nov 11, 2019 437.01 440.85 436.80 439.95 272,344 +0.72(+0.16%)
Nov 08, 2019 439.24 441.57 436.80 439.23 256,400 -1.03(-0.23%)
Nov 07, 2019 443.10 444.40 438.36 440.26 383,458 -0.57(-0.13%)
Nov 06, 2019 435.02 441.98 432.19 440.83 533,919 +7.11(+1.64%)
Nov 05, 2019 435.86 439.86 433.00 433.72 458,084 -2.77(-0.63%)
Nov 04, 2019 438.91 439.71 433.58 436.49 439,771 -0.52(-0.12%)
Nov 01, 2019 437.93 440.07 435.98 437.01 447,200 +1.50(+0.34%)
Oct 31, 2019 437.25 437.66 431.19 435.51 383,181 -1.18(-0.27%)
Oct 30, 2019 434.75 438.62 433.46 436.69 466,689 +2.34(+0.54%)
Oct 29, 2019 438.36 440.88 434.27 434.35 469,594 -7.84(-1.77%)
Oct 28, 2019 438.53 445.14 438.35 442.19 605,682 +3.65(+0.83%)
Oct 25, 2019 436.82 446.78 436.02 438.54 910,500 +1.24(+0.28%)
Oct 24, 2019 420.00 442.15 420.00 437.30 1,612,329 +36.77(+9.18%)
Oct 23, 2019 400.00 402.05 397.14 400.53 657,856 +0.13(+0.03%)
Oct 22, 2019 402.90 405.06 400.15 400.40 436,803 -2.07(-0.51%)
Oct 21, 2019 406.35 407.40 400.23 402.47 475,281 -0.73(-0.18%)
Oct 18, 2019 404.97 404.97 401.36 403.20 466,900 -3.97(-0.98%)
Oct 17, 2019 407.32 409.67 403.12 407.17 435,231 -0.58(-0.14%)
Oct 16, 2019 402.49 410.10 401.41 407.75 461,843 +4.00(+0.99%)
Oct 15, 2019 401.66 405.32 400.00 403.75 451,073 +2.36(+0.59%)
Oct 14, 2019 401.21 402.78 399.73 401.39 271,834 +0.04(+0.01%)
Oct 11, 2019 401.65 405.75 400.19 401.35 291,500 +2.55(+0.64%)
Oct 10, 2019 393.73 399.49 390.98 398.80 257,851 +3.47(+0.88%)
Oct 09, 2019 391.35 396.84 389.85 395.33 341,968 +7.70(+1.99%)
Oct 08, 2019 385.40 390.43 383.77 387.63 403,984 -1.32(-0.34%)
Oct 07, 2019 390.04 392.38 387.86 388.95 280,051 -1.67(-0.43%)
Oct 04, 2019 387.41 390.88 385.51 390.62 325,300 +3.27(+0.84%)
Oct 03, 2019 391.00 391.80 385.01 387.35 334,393 -3.09(-0.79%)
Oct 02, 2019 398.66 399.42 387.01 390.44 553,824 -10.23(-2.55%)
Oct 01, 2019 400.04 402.57 398.72 400.67 399,589 +2.16(+0.54%)
Sep 30, 2019 395.48 400.24 394.77 398.51 405,451 +4.03(+1.02%)
Sep 27, 2019 397.69 399.50 392.14 394.48 269,300 -1.68(-0.42%)
Sep 26, 2019 394.27 397.99 391.95 396.16 278,073 +1.38(+0.35%)
Sep 25, 2019 395.18 396.06 391.57 394.78 414,747 +0.11(+0.03%)
Sep 24, 2019 399.79 404.17 391.98 394.67 562,615 -3.21(-0.81%)
Sep 23, 2019 397.14 403.65 397.14 397.88 669,820 -0.98(-0.25%)
Sep 20, 2019 392.80 403.50 391.57 398.86 1,289,400 +8.93(+2.29%)
Sep 19, 2019 390.49 396.83 389.17 389.93 470,087 -0.56(-0.14%)
Sep 18, 2019 392.23 395.59 385.80 390.49 439,751 -1.08(-0.28%)
Sep 17, 2019 379.49 391.77 378.24 391.57 614,272 +11.13(+2.93%)
Sep 16, 2019 389.86 391.53 379.87 380.44 626,150 -10.41(-2.66%)
Sep 13, 2019 391.00 394.65 389.56 390.85 636,400 -3.05(-0.77%)
Sep 12, 2019 406.00 407.49 393.73 393.90 599,693 -10.87(-2.69%)
Sep 11, 2019 407.72 408.85 402.27 404.77 440,716 -2.91(-0.71%)
Sep 10, 2019 402.05 409.17 398.03 407.68 698,822 +5.06(+1.26%)
Sep 09, 2019 401.24 403.00 398.68 402.62 548,488 +2.89(+0.72%)
Sep 06, 2019 398.47 403.75 398.12 399.73 417,700 +3.15(+0.79%)
Sep 05, 2019 391.96 399.45 391.50 396.58 500,158 +7.97(+2.05%)
Sep 04, 2019 387.36 389.13 381.97 388.61 420,265 +4.75(+1.24%)
Sep 03, 2019 380.00 385.63 380.00 383.86 354,535 +0.10(+0.03%)
Aug 30, 2019 387.70 388.04 382.99 383.76 421,000 -1.68(-0.44%)
Aug 29, 2019 388.00 390.01 384.87 385.44 468,224 +1.72(+0.45%)
Aug 28, 2019 375.66 385.40 375.00 383.72 411,166 +6.80(+1.80%)
Aug 27, 2019 380.98 382.29 376.72 376.92 613,931 -1.73(-0.46%)
Aug 26, 2019 378.43 380.87 375.02 378.65 445,396 +1.31(+0.35%)
Aug 23, 2019 379.36 383.21 375.95 377.34 486,300 -4.84(-1.27%)
Aug 22, 2019 385.36 386.50 380.06 382.18 434,190 -1.82(-0.47%)
Aug 21, 2019 388.02 388.74 382.38 384.00 385,223 +0.76(+0.20%)
Aug 20, 2019 386.66 389.85 382.78 383.24 505,704 -2.53(-0.66%)
Aug 19, 2019 384.63 387.57 380.87 385.77 560,007 +4.13(+1.08%)
Aug 16, 2019 378.93 382.66 378.38 381.64 506,300 +6.21(+1.65%)
Aug 15, 2019 371.77 379.00 369.24 375.43 483,700 +6.00(+1.62%)
Aug 14, 2019 368.50 374.36 366.64 369.43 782,474 -4.11(-1.10%)
Aug 13, 2019 367.81 381.27 364.58 373.54 842,007 +2.70(+0.73%)
Aug 12, 2019 376.75 377.99 368.78 370.84 863,910 -7.47(-1.97%)
Aug 09, 2019 382.10 384.74 375.43 378.31 542,900 -3.28(-0.86%)
Aug 08, 2019 377.04 382.30 375.55 381.59 538,651 +5.75(+1.53%)
Aug 07, 2019 369.37 376.57 368.00 375.84 695,947 +2.28(+0.61%)
Aug 06, 2019 366.67 375.18 362.50 373.56 728,035 +9.94(+2.73%)
Aug 05, 2019 366.41 366.99 359.86 363.62 792,799 -6.31(-1.71%)
Aug 02, 2019 375.04 375.60 368.00 369.93 678,700 -4.87(-1.30%)
Aug 01, 2019 380.86 381.71 372.28 374.80 823,843 -5.96(-1.57%)
Jul 31, 2019 382.11 385.53 375.55 380.76 646,661 -2.59(-0.68%)
Jul 30, 2019 388.62 389.11 382.89 383.35 432,866 -6.47(-1.66%)
Jul 29, 2019 383.55 390.54 383.41 389.82 666,320 +6.03(+1.57%)
Jul 26, 2019 375.70 385.39 374.70 383.79 553,900 +7.79(+2.07%)
Jul 25, 2019 385.51 400.99 375.22 376.00 1,568,739 -20.50(-5.17%)
Jul 24, 2019 390.71 397.77 390.27 396.50 575,698 +4.11(+1.05%)
Jul 23, 2019 396.76 398.00 388.81 392.39 630,268 -2.39(-0.61%)
Jul 22, 2019 398.12 400.06 393.64 394.78 676,014 -2.04(-0.51%)
Jul 19, 2019 403.61 404.92 396.45 396.82 586,500 -6.37(-1.58%)
Jul 18, 2019 392.47 403.67 385.52 403.19 907,009 +3.55(+0.89%)
Jul 17, 2019 405.58 407.20 398.81 399.64 504,488 -5.91(-1.46%)
Jul 16, 2019 403.22 407.03 402.57 405.55 512,289 +2.32(+0.58%)
Jul 15, 2019 403.46 403.89 399.13 403.23 339,543 +1.40(+0.35%)
Jul 12, 2019 395.46 403.63 394.55 401.83 514,800 +8.36(+2.12%)
Jul 11, 2019 390.81 395.85 386.55 393.47 515,518 +4.27(+1.10%)
Jul 10, 2019 388.00 389.93 384.33 389.20 559,219 +3.99(+1.04%)
Jul 09, 2019 386.13 388.97 384.11 385.21 466,030 -1.06(-0.27%)
Jul 08, 2019 385.51 390.45 385.15 386.27 433,526 +0.23(+0.06%)
Jul 05, 2019 385.79 387.49 383.35 386.04 325,600 -0.18(-0.05%)
Jul 03, 2019 383.00 387.67 382.09 386.22 436,700 +3.13(+0.82%)
Jul 02, 2019 374.39 386.21 374.39 383.09 635,933 +8.75(+2.34%)
Jul 01, 2019 373.00 376.80 371.10 374.34 524,248 +5.02(+1.36%)
Jun 28, 2019 367.57 371.21 367.03 369.32 615,700 +1.75(+0.48%)
Jun 27, 2019 365.53 370.85 364.08 367.57 533,013 -0.62(-0.17%)
Jun 26, 2019 369.10 373.15 367.85 368.19 531,807 -6.27(-1.67%)
Jun 25, 2019 375.49 375.73 371.63 374.46 473,092 -1.03(-0.27%)
Jun 24, 2019 376.16 377.93 373.60 375.49 387,033 -0.78(-0.21%)
Jun 21, 2019 375.58 378.52 373.21 376.27 863,400 +0.40(+0.11%)
Jun 20, 2019 382.02 383.77 373.02 375.87 640,329 -3.12(-0.82%)
Jun 19, 2019 384.65 385.25 369.24 378.99 695,308 -6.34(-1.65%)
Jun 18, 2019 384.77 387.68 382.54 385.33 620,410 +1.48(+0.39%)
Jun 17, 2019 389.18 391.15 383.28 383.85 641,171 -4.11(-1.06%)
Jun 14, 2019 389.60 390.10 386.17 387.96 448,300 +0.39(+0.10%)
Jun 13, 2019 386.55 389.81 385.13 387.57 282,361 +2.86(+0.74%)
Jun 12, 2019 381.25 385.43 380.17 384.71 292,122 +3.71(+0.97%)
Jun 11, 2019 387.55 387.59 380.11 381.00 455,691 -4.03(-1.05%)
Jun 10, 2019 382.87 387.64 382.87 385.03 361,778 +2.77(+0.72%)
Jun 07, 2019 383.17 385.18 381.39 382.26 462,800 +1.21(+0.32%)
Jun 06, 2019 379.46 383.57 378.82 381.05 456,524 +1.16(+0.31%)
Jun 05, 2019 375.34 381.51 374.17 379.89 504,875 +4.99(+1.33%)
Jun 04, 2019 377.97 380.59 372.95 374.90 687,917 +0.68(+0.18%)
Jun 03, 2019 371.49 378.58 367.64 374.22 802,031 +2.85(+0.77%)
May 31, 2019 368.85 372.16 366.29 371.37 549,200 -0.94(-0.25%)
May 30, 2019 368.57 373.14 366.44 372.31 441,805 +5.18(+1.41%)
May 29, 2019 368.20 370.49 363.44 367.13 611,470 -2.17(-0.59%)
May 28, 2019 368.67 376.28 368.58 369.30 774,065 +2.45(+0.67%)
May 24, 2019 368.49 372.33 362.24 366.85 671,700 +0.71(+0.19%)
May 23, 2019 365.18 367.90 362.12 366.14 705,663 -2.48(-0.67%)
May 22, 2019 360.97 369.82 360.10 368.62 929,840 +5.98(+1.65%)
May 21, 2019 356.31 363.80 356.31 362.64 869,876 +8.65(+2.44%)
May 20, 2019 350.58 355.76 349.84 353.99 562,522 +0.97(+0.27%)
May 17, 2019 351.44 357.89 350.36 353.02 606,300 +0.45(+0.13%)
May 16, 2019 353.80 356.66 351.17 352.57 646,953 -0.83(-0.23%)
May 15, 2019 352.78 356.10 351.97 353.40 814,444 -0.41(-0.12%)
May 14, 2019 355.03 355.42 349.71 353.81 819,712 -1.04(-0.29%)
May 13, 2019 360.66 361.46 353.91 354.85 749,527 -9.94(-2.72%)
May 10, 2019 365.55 368.62 358.54 364.79 747,600 -2.60(-0.71%)
May 09, 2019 364.38 367.83 361.66 367.39 716,001 -0.38(-0.10%)
May 08, 2019 368.28 370.35 364.65 367.77 676,893 -1.10(-0.30%)
May 07, 2019 373.12 375.71 366.61 368.87 590,838 -6.89(-1.83%)
May 06, 2019 372.49 377.06 370.50 375.76 599,095 -0.03(-0.01%)
May 03, 2019 382.37 383.11 375.48 375.79 672,100 -5.24(-1.38%)
May 02, 2019 373.00 381.61 372.20 381.03 722,759 +7.48(+2.00%)
May 01, 2019 377.69 381.80 373.28 373.55 651,005 -5.02(-1.33%)
Apr 30, 2019 373.72 378.88 370.50 378.57 803,286 +3.57(+0.95%)
Apr 29, 2019 380.95 383.77 373.35 375.00 771,787 -4.96(-1.31%)
Apr 26, 2019 380.63 381.01 374.03 379.96 1,097,500 -0.04(-0.01%)
Apr 25, 2019 380.43 382.20 367.12 380.00 2,223,077 -16.71(-4.21%)
Apr 24, 2019 396.75 400.93 394.46 396.71 802,153 +1.05(+0.27%)
Apr 23, 2019 393.12 398.92 392.46 395.66 906,132 +2.35(+0.60%)
Apr 22, 2019 397.43 398.60 392.06 393.31 704,323 -6.15(-1.54%)
Apr 18, 2019 401.00 402.61 397.23 399.46 774,600 -4.81(-1.19%)
Apr 17, 2019 407.42 408.20 403.12 404.27 502,298 -4.22(-1.03%)
Apr 16, 2019 410.08 414.63 406.29 408.49 572,639 -0.18(-0.04%)
Apr 15, 2019 405.34 409.71 404.20 408.67 457,086 +2.35(+0.58%)
Apr 12, 2019 407.85 408.84 404.11 406.32 490,800 -1.53(-0.38%)
Apr 11, 2019 406.26 409.33 403.19 407.85 554,265 +2.84(+0.70%)
Apr 10, 2019 401.46 405.14 398.88 405.01 471,489 +5.10(+1.28%)
Apr 09, 2019 400.67 401.46 397.55 399.91 378,727 -2.08(-0.52%)
Apr 08, 2019 400.76 404.16 397.45 401.99 496,464 +0.86(+0.21%)
Apr 05, 2019 399.63 403.79 398.17 401.13 486,500 +3.05(+0.77%)
Apr 04, 2019 397.00 398.41 394.00 398.08 341,762 +1.68(+0.42%)
Apr 03, 2019 396.37 398.07 394.16 396.40 578,995 +2.07(+0.52%)
Apr 02, 2019 393.00 395.05 390.54 394.33 534,963 +2.79(+0.71%)
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.