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

O'Reilly Automotive (NQ: ORLY )

1,021.20 -15.84 (-1.53%)
Streaming Delayed Price Updated: 11:42 AM 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, 2022 700.74 700.74 684.40 684.96 563,635 -11.57(-1.66%)
Mar 30, 2022 702.51 704.16 693.68 696.53 484,215 -5.99(-0.85%)
Mar 29, 2022 692.44 703.62 689.54 702.52 538,189 +15.97(+2.33%)
Mar 28, 2022 705.00 705.00 682.61 686.55 578,787 -16.81(-2.39%)
Mar 25, 2022 702.87 704.25 694.39 703.36 521,703 +3.12(+0.45%)
Mar 24, 2022 688.18 701.42 684.79 700.24 612,354 +11.99(+1.74%)
Mar 23, 2022 686.84 689.37 680.01 688.25 670,495 +1.25(+0.18%)
Mar 22, 2022 690.69 690.75 681.56 687.00 568,425 +1.53(+0.22%)
Mar 21, 2022 689.85 691.19 678.38 685.47 515,210 -4.51(-0.65%)
Mar 18, 2022 694.24 696.15 670.05 689.98 958,393 -11.34(-1.62%)
Mar 17, 2022 696.05 701.75 691.16 701.32 487,969 +0.46(+0.07%)
Mar 16, 2022 698.22 701.53 683.33 700.86 591,061 +5.02(+0.72%)
Mar 15, 2022 679.74 697.41 675.59 695.84 603,413 +21.02(+3.11%)
Mar 14, 2022 678.07 686.59 670.33 674.82 726,397 -0.29(-0.04%)
Mar 11, 2022 682.71 689.75 674.67 675.11 404,855 -0.47(-0.07%)
Mar 10, 2022 665.30 676.95 660.15 675.58 454,342 +0.88(+0.13%)
Mar 09, 2022 665.39 679.77 661.93 674.70 493,613 +19.53(+2.98%)
Mar 08, 2022 661.22 672.78 650.55 655.17 584,653 -5.26(-0.80%)
Mar 07, 2022 674.00 682.41 657.07 660.43 574,135 -13.66(-2.03%)
Mar 04, 2022 679.42 686.69 671.68 674.09 725,320 -10.10(-1.48%)
Mar 03, 2022 680.75 687.23 673.71 684.19 744,380 +8.32(+1.23%)
Mar 02, 2022 656.52 681.43 654.65 675.87 580,797 +19.35(+2.95%)
Mar 01, 2022 647.42 660.42 645.71 656.52 748,737 +7.28(+1.12%)
Feb 28, 2022 649.70 653.67 640.23 649.24 729,173 -5.47(-0.84%)
Feb 25, 2022 638.27 655.28 643.92 654.71 404,022 +17.55(+2.75%)
Feb 24, 2022 622.92 638.27 622.90 637.16 620,141 +5.41(+0.86%)
Feb 23, 2022 653.00 655.50 626.41 631.75 626,388 -20.46(-3.14%)
Feb 22, 2022 674.92 677.46 647.11 652.21 974,974 -24.75(-3.66%)
Feb 18, 2022 676.96 0 +2.02(+0.30%)
Feb 17, 2022 676.62 683.24 670.01 674.94 602,234 -3.50(-0.52%)
Feb 16, 2022 676.91 680.96 669.78 678.44 588,051 +3.68(+0.55%)
Feb 15, 2022 664.91 677.81 661.57 674.76 671,197 +13.72(+2.08%)
Feb 14, 2022 672.81 672.81 651.12 661.04 783,126 -7.24(-1.08%)
Feb 11, 2022 660.66 674.48 655.00 668.28 688,374 +9.83(+1.49%)
Feb 10, 2022 632.48 670.54 631.20 658.45 1,291,278 +18.23(+2.85%)
Feb 09, 2022 645.45 651.08 634.37 640.22 668,773 +3.09(+0.48%)
Feb 08, 2022 636.38 645.45 628.83 637.13 481,277 +3.10(+0.49%)
Feb 07, 2022 647.02 650.98 633.00 634.03 513,112 -12.40(-1.92%)
Feb 04, 2022 656.22 656.22 634.16 646.43 493,194 -14.05(-2.13%)
Feb 03, 2022 666.39 658.14 660.48 512,072 -11.94(-1.78%)
Feb 02, 2022 658.41 674.74 652.68 672.42 563,609 +15.43(+2.35%)
Feb 01, 2022 651.36 657.74 645.27 656.99 440,937 +5.24(+0.80%)
Jan 31, 2022 640.00 653.17 651.75 608,434 +8.23(+1.28%)
Jan 28, 2022 640.59 643.52 629.51 643.52 681,699 +8.85(+1.39%)
Jan 27, 2022 638.48 644.10 631.00 634.67 499,531 +3.85(+0.61%)
Jan 26, 2022 649.00 654.64 629.99 630.82 704,863 -15.55(-2.41%)
Jan 25, 2022 655.00 656.98 642.41 646.37 686,130 -11.40(-1.73%)
Jan 24, 2022 630.89 660.53 630.89 657.77 607,102 +21.85(+3.44%)
Jan 21, 2022 649.93 653.52 633.81 635.92 897,347 -12.14(-1.87%)
Jan 20, 2022 659.64 669.34 646.09 648.06 495,083 -11.53(-1.75%)
Jan 19, 2022 668.00 673.78 658.89 659.59 537,979 -6.08(-0.91%)
Jan 18, 2022 674.17 677.03 656.45 665.67 543,145 -13.20(-1.94%)
Jan 14, 2022 678.87 0 -8.87(-1.29%)
Jan 13, 2022 692.96 693.66 685.12 687.74 292,143 +4.14(+0.61%)
Jan 12, 2022 683.27 687.50 678.53 683.60 354,211 +2.00(+0.29%)
Jan 11, 2022 673.36 681.87 664.93 681.60 408,526 +6.52(+0.97%)
Jan 10, 2022 681.72 681.72 664.44 675.08 456,710 -7.17(-1.05%)
Jan 07, 2022 699.97 699.97 681.29 682.25 351,078 -17.97(-2.57%)
Jan 06, 2022 689.31 701.95 687.16 700.22 406,188 +14.89(+2.17%)
Jan 05, 2022 700.76 703.05 684.43 685.33 452,124 -13.53(-1.94%)
Jan 04, 2022 694.85 704.20 694.68 698.86 401,047 +2.92(+0.42%)
Jan 03, 2022 703.76 708.71 688.48 695.94 359,315 -10.29(-1.46%)
Dec 31, 2021 702.76 710.69 699.00 706.23 381,915 +4.46(+0.64%)
Dec 30, 2021 707.37 710.86 700.78 701.77 229,233 -6.37(-0.90%)
Dec 29, 2021 699.73 710.16 699.73 708.14 252,727 +11.27(+1.62%)
Dec 28, 2021 692.81 698.04 691.43 696.87 243,560 +4.43(+0.64%)
Dec 27, 2021 684.47 693.22 679.04 692.44 321,084 +13.02(+1.92%)
Dec 23, 2021 681.45 688.74 677.99 679.42 261,705 -2.03(-0.30%)
Dec 22, 2021 676.92 681.51 671.34 681.45 337,624 +6.73(+1.00%)
Dec 21, 2021 672.59 678.00 663.53 674.72 383,599 +2.13(+0.32%)
Dec 20, 2021 672.91 679.27 662.34 672.59 489,442 -3.48(-0.51%)
Dec 17, 2021 686.74 691.37 672.45 676.07 1,071,444 -11.40(-1.66%)
Dec 16, 2021 691.39 696.58 684.35 687.47 472,263 +0.26(+0.04%)
Dec 15, 2021 668.13 689.90 668.13 687.21 424,947 +19.85(+2.97%)
Dec 14, 2021 672.33 672.33 663.89 667.36 519,910 -4.40(-0.65%)
Dec 13, 2021 681.53 683.72 669.43 671.76 424,833 -10.61(-1.55%)
Dec 10, 2021 677.91 682.43 673.65 682.37 261,037 +10.37(+1.54%)
Dec 09, 2021 674.72 680.92 670.95 672.00 297,041 -2.72(-0.40%)
Dec 08, 2021 678.20 683.19 666.14 674.72 396,178 +1.93(+0.29%)
Dec 07, 2021 666.33 675.80 663.39 672.79 482,660 +11.36(+1.72%)
Dec 06, 2021 665.40 672.87 660.70 661.43 395,685 +2.25(+0.34%)
Dec 03, 2021 661.98 668.49 655.42 659.18 467,072 +1.83(+0.28%)
Dec 02, 2021 637.81 663.41 637.81 657.35 560,856 +20.61(+3.24%)
Dec 01, 2021 642.41 652.43 636.26 636.74 454,336 -1.42(-0.22%)
Nov 30, 2021 641.87 651.82 633.34 638.16 689,980 -5.99(-0.93%)
Nov 29, 2021 641.37 647.88 634.65 644.15 315,797 +8.42(+1.32%)
Nov 26, 2021 640.42 643.00 632.63 635.73 255,785 -10.52(-1.63%)
Nov 24, 2021 647.75 649.35 642.53 646.25 303,195 -5.06(-0.78%)
Nov 23, 2021 639.19 653.36 636.59 651.31 285,990 +11.14(+1.74%)
Nov 22, 2021 638.00 646.56 636.89 640.17 411,892 +4.00(+0.63%)
Nov 19, 2021 648.85 648.85 634.90 636.17 367,005 -9.78(-1.51%)
Nov 18, 2021 642.36 647.91 645.44 645.95 332,101 +4.98(+0.78%)
Nov 17, 2021 653.92 657.71 639.58 640.97 377,483 -11.03(-1.69%)
Nov 16, 2021 648.68 659.52 645.62 652.00 372,537 +2.24(+0.34%)
Nov 15, 2021 649.03 656.79 648.24 649.76 236,878 +0.78(+0.12%)
Nov 12, 2021 649.91 654.73 645.43 648.98 254,891 +3.89(+0.60%)
Nov 11, 2021 649.24 652.83 644.43 645.09 240,081 -2.88(-0.44%)
Nov 10, 2021 642.79 647.97 267,549 +4.52(+0.70%)
Nov 09, 2021 636.84 647.55 635.50 643.45 291,811 +8.29(+1.31%)
Nov 08, 2021 637.63 640.62 630.92 635.16 238,833 -2.92(-0.46%)
Nov 05, 2021 637.00 639.66 631.16 638.08 311,891 +4.21(+0.66%)
Nov 04, 2021 620.83 636.33 620.83 633.87 532,423 +12.30(+1.98%)
Nov 03, 2021 622.75 624.94 614.02 621.57 436,092 +0.47(+0.08%)
Nov 02, 2021 621.93 628.95 617.66 621.10 592,288 +1.37(+0.22%)
Nov 01, 2021 622.33 624.57 615.92 619.73 535,717 -2.59(-0.42%)
Oct 29, 2021 624.31 632.37 618.26 622.32 552,268 -2.48(-0.40%)
Oct 28, 2021 644.00 645.32 613.28 624.80 951,560 -26.15(-4.02%)
Oct 27, 2021 658.09 658.42 647.10 650.95 620,661 -7.40(-1.12%)
Oct 26, 2021 662.53 658.35 312,476 -2.99(-0.45%)
Oct 25, 2021 664.74 666.51 659.41 661.34 409,486 -2.23(-0.34%)
Oct 22, 2021 664.52 669.09 659.91 663.57 281,833 +0.32(+0.05%)
Oct 21, 2021 647.92 663.78 643.80 663.25 321,696 +18.84(+2.92%)
Oct 20, 2021 642.56 648.44 639.65 644.41 328,886 +6.17(+0.97%)
Oct 19, 2021 639.90 641.19 632.54 638.24 344,073 -0.09(-0.01%)
Oct 18, 2021 629.17 640.25 629.17 638.33 478,218 +9.35(+1.49%)
Oct 15, 2021 628.35 633.12 628.00 628.98 349,701 +3.84(+0.61%)
Oct 14, 2021 612.52 625.47 611.95 625.14 288,579 +12.80(+2.09%)
Oct 13, 2021 609.70 612.99 601.73 612.34 266,262 +3.42(+0.56%)
Oct 12, 2021 608.81 612.00 604.33 608.92 210,011 +3.70(+0.61%)
Oct 11, 2021 609.96 613.07 604.98 605.22 268,417 -5.03(-0.82%)
Oct 08, 2021 611.79 615.60 607.22 610.25 465,596 -1.57(-0.26%)
Oct 07, 2021 617.80 619.29 611.03 611.82 419,031 -1.11(-0.18%)
Oct 06, 2021 604.98 614.28 602.01 612.93 475,373 +5.31(+0.87%)
Oct 05, 2021 599.99 611.61 595.78 607.62 572,708 +9.34(+1.56%)
Oct 04, 2021 603.96 603.96 594.20 598.28 598,231 -6.16(-1.02%)
Oct 01, 2021 612.82 614.70 599.86 604.44 338,749 -6.62(-1.08%)
Sep 30, 2021 625.85 625.85 608.36 611.06 459,819 -14.94(-2.39%)
Sep 29, 2021 614.66 628.43 613.87 626.00 305,451 +12.94(+2.11%)
Sep 28, 2021 623.08 624.12 609.94 613.06 464,212 -10.62(-1.70%)
Sep 27, 2021 624.22 624.46 616.73 623.68 361,801 -1.86(-0.30%)
Sep 24, 2021 622.53 627.19 620.00 625.54 291,744 -0.79(-0.13%)
Sep 23, 2021 621.51 629.39 621.51 626.33 410,156 +6.04(+0.97%)
Sep 22, 2021 612.23 622.98 607.59 620.29 503,588 +13.07(+2.15%)
Sep 21, 2021 602.20 610.55 601.89 607.22 392,310 +8.21(+1.37%)
Sep 20, 2021 595.44 600.00 592.22 599.01 596,366 -0.33(-0.06%)
Sep 17, 2021 600.74 607.30 597.60 599.34 973,273 -7.54(-1.24%)
Sep 16, 2021 603.18 609.96 603.18 606.88 297,754 +5.96(+0.99%)
Sep 15, 2021 590.79 603.37 589.81 600.92 395,423 +10.07(+1.70%)
Sep 14, 2021 587.72 591.61 586.00 590.85 334,603 +3.47(+0.59%)
Sep 13, 2021 594.26 596.67 583.75 587.38 377,270 -4.98(-0.84%)
Sep 10, 2021 593.35 598.57 589.50 592.36 383,204 +0.20(+0.03%)
Sep 09, 2021 592.05 595.49 590.50 592.16 362,886 +0.76(+0.13%)
Sep 08, 2021 582.26 591.42 579.09 591.40 412,411 +10.74(+1.85%)
Sep 07, 2021 582.87 586.06 579.34 580.66 352,092 -4.14(-0.71%)
Sep 03, 2021 578.82 585.87 573.93 584.80 480,204 +5.98(+1.03%)
Sep 02, 2021 593.39 596.13 574.51 578.82 815,376 -13.72(-2.32%)
Sep 01, 2021 596.00 599.30 589.44 592.54 430,202 -1.54(-0.26%)
Aug 31, 2021 596.84 596.84 590.07 594.08 526,885 -2.57(-0.43%)
Aug 30, 2021 593.58 599.74 593.58 596.65 377,622 +4.74(+0.80%)
Aug 27, 2021 594.03 599.30 591.64 591.91 378,235 -8.38(-1.40%)
Aug 26, 2021 606.15 607.67 600.03 600.29 269,807 -6.78(-1.12%)
Aug 25, 2021 602.01 608.32 600.79 607.07 356,930 +7.67(+1.28%)
Aug 24, 2021 600.69 604.33 598.31 599.40 329,028 -3.20(-0.53%)
Aug 23, 2021 604.87 607.23 600.74 602.60 359,922 -3.81(-0.63%)
Aug 20, 2021 604.62 608.22 602.56 606.41 295,959 +4.28(+0.71%)
Aug 19, 2021 598.17 603.05 596.58 602.13 290,314 +3.29(+0.55%)
Aug 18, 2021 598.37 605.47 598.08 598.84 317,811 -0.93(-0.16%)
Aug 17, 2021 602.28 603.41 590.82 599.77 364,350 -4.13(-0.68%)
Aug 16, 2021 592.91 604.37 592.91 603.90 350,181 +9.87(+1.66%)
Aug 13, 2021 596.03 599.52 593.59 594.03 260,511 -2.90(-0.49%)
Aug 12, 2021 603.29 603.29 594.18 596.93 418,192 -4.25(-0.71%)
Aug 11, 2021 601.26 608.86 600.17 601.18 437,791 +0.53(+0.09%)
Aug 10, 2021 596.18 603.29 593.54 600.65 464,663 +2.05(+0.34%)
Aug 09, 2021 601.86 602.14 595.61 598.60 325,813 -4.85(-0.80%)
Aug 06, 2021 603.47 608.90 600.00 603.45 414,916 -1.70(-0.28%)
Aug 05, 2021 606.68 611.77 601.47 605.15 290,450 -0.68(-0.11%)
Aug 04, 2021 611.34 613.42 602.83 605.83 271,077 -6.67(-1.09%)
Aug 03, 2021 602.99 617.30 602.99 612.50 500,369 +11.37(+1.89%)
Aug 02, 2021 604.55 606.67 597.70 601.13 577,864 -2.71(-0.45%)
Jul 30, 2021 597.00 606.34 596.70 603.84 495,545 +7.52(+1.26%)
Jul 29, 2021 590.00 597.89 587.88 596.32 667,457 -13.27(-2.18%)
Jul 28, 2021 616.65 619.98 609.14 609.59 450,946 -6.88(-1.12%)
Jul 27, 2021 614.22 620.78 611.75 616.47 354,569 -3.09(-0.50%)
Jul 26, 2021 619.63 621.73 615.08 619.56 346,082 -1.39(-0.22%)
Jul 23, 2021 610.73 621.67 610.69 620.95 276,538 +11.91(+1.96%)
Jul 22, 2021 606.26 610.60 603.33 609.04 227,577 +4.65(+0.77%)
Jul 21, 2021 607.66 608.75 602.17 604.39 322,576 -2.99(-0.49%)
Jul 20, 2021 596.00 612.60 596.00 607.38 543,425 +12.93(+2.18%)
Jul 19, 2021 601.81 602.61 590.60 594.45 378,917 -6.85(-1.14%)
Jul 16, 2021 596.98 602.41 596.04 601.30 348,738 +3.84(+0.64%)
Jul 15, 2021 594.50 598.03 592.62 597.46 344,884 +2.42(+0.41%)
Jul 14, 2021 591.15 595.77 590.01 595.04 242,331 +5.54(+0.94%)
Jul 13, 2021 592.14 594.67 587.79 589.50 287,471 -2.01(-0.34%)
Jul 12, 2021 590.83 593.42 585.80 591.51 374,947 -0.14(-0.02%)
Jul 09, 2021 584.55 592.12 583.27 591.65 277,308 +10.12(+1.74%)
Jul 08, 2021 582.98 585.13 576.29 581.53 303,496 -3.57(-0.61%)
Jul 07, 2021 580.81 587.28 577.75 585.10 451,101 +4.92(+0.85%)
Jul 06, 2021 582.34 582.58 576.05 580.18 427,275 -1.70(-0.29%)
Jul 02, 2021 576.72 582.79 573.40 581.88 275,155 +6.50(+1.13%)
Jul 01, 2021 566.92 577.00 566.39 575.38 351,484 +9.17(+1.62%)
Jun 30, 2021 568.37 569.47 564.99 566.21 300,692 +1.24(+0.22%)
Jun 29, 2021 560.40 567.68 560.40 564.97 309,089 +3.40(+0.61%)
Jun 28, 2021 558.80 563.07 554.38 561.57 373,601 +4.41(+0.79%)
Jun 25, 2021 550.81 560.56 550.76 557.16 1,639,096 +7.54(+1.37%)
Jun 24, 2021 548.16 552.17 547.59 549.62 454,169 -0.23(-0.04%)
Jun 23, 2021 551.76 554.16 546.16 549.85 352,174 -1.80(-0.33%)
Jun 22, 2021 545.85 554.26 545.18 551.65 390,657 +4.65(+0.85%)
Jun 21, 2021 539.80 549.37 537.91 547.00 404,875 +9.91(+1.85%)
Jun 18, 2021 536.46 541.58 531.91 537.09 861,527 -0.45(-0.08%)
Jun 17, 2021 535.17 538.27 530.96 537.54 620,341 +3.06(+0.57%)
Jun 16, 2021 537.20 537.20 531.64 534.48 444,662 -0.59(-0.11%)
Jun 15, 2021 533.91 537.07 529.13 535.07 395,915 +2.65(+0.50%)
Jun 14, 2021 534.03 534.26 526.90 532.42 389,226 -2.34(-0.44%)
Jun 11, 2021 529.58 535.39 528.00 534.76 448,373 +7.02(+1.33%)
Jun 10, 2021 527.44 530.83 526.08 527.74 324,502 -0.24(-0.05%)
Jun 09, 2021 530.84 532.16 526.18 527.98 345,315 -1.08(-0.20%)
Jun 08, 2021 525.00 531.11 523.00 529.06 495,715 +3.62(+0.69%)
Jun 07, 2021 524.04 528.24 519.32 525.44 474,038 -1.15(-0.22%)
Jun 04, 2021 528.73 529.46 521.94 526.59 324,116 -1.71(-0.32%)
Jun 03, 2021 532.26 533.16 526.65 528.30 377,676 -5.31(-1.00%)
Jun 02, 2021 540.67 540.67 532.94 533.61 446,981 -4.04(-0.75%)
Jun 01, 2021 537.05 541.28 533.54 537.65 397,398 +2.53(+0.47%)
May 28, 2021 529.68 539.62 529.17 535.12 596,441 +6.02(+1.14%)
May 27, 2021 533.04 533.65 527.46 529.10 617,738 -2.12(-0.40%)
May 26, 2021 535.61 535.61 529.90 531.22 461,869 -3.58(-0.67%)
May 25, 2021 536.88 538.14 531.00 534.80 520,243 -2.08(-0.39%)
May 24, 2021 545.96 547.97 536.47 536.88 318,120 -7.32(-1.35%)
May 21, 2021 547.74 551.58 541.76 544.20 606,471 -2.32(-0.42%)
May 20, 2021 542.19 550.99 542.19 546.52 342,979 +4.05(+0.75%)
May 19, 2021 543.25 544.96 536.65 542.47 424,073 -5.60(-1.02%)
May 18, 2021 556.00 556.92 546.64 548.07 450,988 -5.09(-0.92%)
May 17, 2021 557.23 558.00 550.61 553.16 446,161 -0.17(-0.03%)
May 14, 2021 556.98 557.29 549.70 553.33 636,608 -1.09(-0.20%)
May 13, 2021 549.01 558.00 548.17 554.42 514,201 +6.14(+1.12%)
May 12, 2021 558.59 561.48 546.80 548.28 531,228 -11.55(-2.06%)
May 11, 2021 561.79 564.00 549.99 559.83 546,025 -2.64(-0.47%)
May 10, 2021 564.00 568.63 562.33 562.47 485,785 +0.15(+0.03%)
May 07, 2021 557.60 563.73 557.10 562.32 471,273 +1.10(+0.20%)
May 06, 2021 562.90 564.00 557.76 561.22 452,101 +1.13(+0.20%)
May 05, 2021 559.72 561.89 551.54 560.09 560,819 +0.21(+0.04%)
May 04, 2021 553.53 560.00 551.35 559.88 570,066 +4.92(+0.89%)
May 03, 2021 555.10 561.98 554.21 554.96 546,416 +2.08(+0.38%)
Apr 30, 2021 543.94 553.43 543.02 552.88 668,100 +5.71(+1.04%)
Apr 29, 2021 532.25 547.56 530.23 547.17 794,694 +18.22(+3.44%)
Apr 28, 2021 533.49 536.43 527.19 528.95 482,230 -3.70(-0.69%)
Apr 27, 2021 528.71 534.65 527.75 532.65 361,691 +6.46(+1.23%)
Apr 26, 2021 530.83 531.73 524.47 526.19 288,010 -6.42(-1.21%)
Apr 23, 2021 531.03 536.72 525.90 532.61 323,900 +3.03(+0.57%)
Apr 22, 2021 533.26 534.23 526.98 529.58 380,750 -3.68(-0.69%)
Apr 21, 2021 536.13 538.30 532.86 533.26 371,666 -3.01(-0.56%)
Apr 20, 2021 537.98 539.82 531.68 536.27 509,357 +2.50(+0.47%)
Apr 19, 2021 534.59 539.82 531.34 533.77 521,074 +3.25(+0.61%)
Apr 16, 2021 522.14 534.00 520.93 530.52 995,100 +8.53(+1.63%)
Apr 15, 2021 520.00 525.31 510.70 521.99 503,579 +4.30(+0.83%)
Apr 14, 2021 516.09 519.02 512.59 517.69 359,105 +2.30(+0.45%)
Apr 13, 2021 518.80 518.89 512.66 515.39 367,073 -4.18(-0.80%)
Apr 12, 2021 519.17 521.27 514.57 519.57 526,999 +2.86(+0.55%)
Apr 09, 2021 508.92 517.48 506.87 516.71 423,000 +8.49(+1.67%)
Apr 08, 2021 515.23 515.23 507.49 508.22 361,087 -4.42(-0.86%)
Apr 07, 2021 513.96 516.29 510.07 512.64 261,034 -1.62(-0.32%)
Apr 06, 2021 507.52 516.92 506.51 514.26 440,859 +5.15(+1.01%)
Apr 05, 2021 511.00 512.88 508.00 509.11 597,005 +1.29(+0.25%)
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.