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

O'Reilly Automotive (NQ: ORLY )

1,028.15 +7.81 (+0.77%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 9, 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 (%)
Aug 31, 2020 461.99 468.55 459.99 465.63 508,495 +2.68(+0.58%)
Aug 28, 2020 462.32 465.87 458.94 462.95 379,100 +0.37(+0.08%)
Aug 27, 2020 466.89 467.45 461.39 462.58 331,551 -0.12(-0.03%)
Aug 26, 2020 462.85 468.13 461.90 462.70 327,845 -3.24(-0.70%)
Aug 25, 2020 462.03 466.13 461.83 465.94 393,697 +2.03(+0.44%)
Aug 24, 2020 462.76 465.19 460.63 463.91 440,227 +3.58(+0.78%)
Aug 21, 2020 460.88 463.31 458.01 460.33 504,100 -1.66(-0.36%)
Aug 20, 2020 462.51 467.30 461.09 461.99 533,158 -4.07(-0.87%)
Aug 19, 2020 470.01 473.23 464.85 466.06 516,173 -4.04(-0.86%)
Aug 18, 2020 475.00 477.22 465.92 470.10 516,941 +0.64(+0.14%)
Aug 17, 2020 464.00 471.00 463.98 469.46 374,323 +5.91(+1.27%)
Aug 14, 2020 461.10 466.65 461.00 463.55 338,000 +2.21(+0.48%)
Aug 13, 2020 461.00 466.73 459.08 461.34 358,403 -2.17(-0.47%)
Aug 12, 2020 456.27 466.40 456.27 463.51 454,003 +9.49(+2.09%)
Aug 11, 2020 463.31 463.31 452.52 454.02 708,419 -7.13(-1.55%)
Aug 10, 2020 465.00 468.88 459.70 461.15 424,725 -4.03(-0.87%)
Aug 07, 2020 463.21 469.73 462.69 465.18 454,200 -0.89(-0.19%)
Aug 06, 2020 466.85 470.62 463.32 466.07 526,423 -2.46(-0.53%)
Aug 05, 2020 474.72 475.68 466.59 468.53 412,215 -4.35(-0.92%)
Aug 04, 2020 470.01 476.53 467.04 472.88 557,965 -0.91(-0.19%)
Aug 03, 2020 479.61 480.70 471.01 473.79 560,641 -3.59(-0.75%)
Jul 31, 2020 479.31 481.12 471.25 477.38 656,000 -3.14(-0.65%)
Jul 30, 2020 480.00 487.95 470.30 480.52 1,524,589 +24.75(+5.43%)
Jul 29, 2020 450.77 458.91 448.36 455.77 820,632 +5.72(+1.27%)
Jul 28, 2020 456.39 458.68 449.66 450.05 607,877 -0.40(-0.09%)
Jul 27, 2020 443.71 451.86 443.62 450.45 897,842 +8.11(+1.83%)
Jul 24, 2020 446.04 451.23 442.15 442.34 812,800 -5.51(-1.23%)
Jul 23, 2020 451.05 463.02 444.11 447.85 660,951 -2.92(-0.65%)
Jul 22, 2020 447.82 454.46 447.82 450.77 428,595 +4.30(+0.96%)
Jul 21, 2020 439.89 448.56 439.89 446.47 559,143 +8.30(+1.89%)
Jul 20, 2020 437.93 442.63 430.70 438.17 634,938 +6.43(+1.49%)
Jul 17, 2020 435.05 435.05 429.00 431.74 377,700 +0.07(+0.02%)
Jul 16, 2020 431.49 435.00 429.11 431.67 400,813 -1.26(-0.29%)
Jul 15, 2020 430.48 435.20 427.30 432.93 370,364 +5.03(+1.18%)
Jul 14, 2020 419.79 429.44 417.26 427.90 360,209 +8.11(+1.93%)
Jul 13, 2020 423.36 429.25 418.24 419.79 561,258 -0.97(-0.23%)
Jul 10, 2020 418.38 421.02 413.00 420.76 475,900 +1.35(+0.32%)
Jul 09, 2020 420.58 422.00 414.50 419.41 385,520 -1.08(-0.26%)
Jul 08, 2020 421.37 424.09 414.68 420.49 640,484 -1.68(-0.40%)
Jul 07, 2020 424.90 428.50 422.09 422.17 597,517 -3.67(-0.86%)
Jul 06, 2020 432.80 433.74 423.52 425.84 503,659 -2.01(-0.47%)
Jul 02, 2020 430.64 432.19 424.83 427.85 456,800 +1.77(+0.42%)
Jul 01, 2020 419.94 427.66 416.13 426.08 532,473 +4.41(+1.05%)
Jun 30, 2020 419.76 424.55 415.28 421.67 605,173 -0.72(-0.17%)
Jun 29, 2020 419.89 422.74 414.31 422.39 398,094 +6.92(+1.67%)
Jun 26, 2020 420.73 424.43 411.78 415.47 1,299,200 -2.13(-0.51%)
Jun 25, 2020 413.22 417.96 409.17 417.60 503,541 +3.68(+0.89%)
Jun 24, 2020 427.48 428.86 412.55 413.92 572,471 -13.56(-3.17%)
Jun 23, 2020 432.97 434.37 426.42 427.48 629,137 -3.43(-0.80%)
Jun 22, 2020 421.78 432.30 419.44 430.91 559,983 +8.73(+2.07%)
Jun 19, 2020 430.63 430.73 418.96 422.18 860,400 -3.76(-0.88%)
Jun 18, 2020 425.11 427.33 421.51 425.94 387,729 -0.39(-0.09%)
Jun 17, 2020 427.47 432.00 423.70 426.33 774,768 +0.08(+0.02%)
Jun 16, 2020 426.99 428.90 415.65 426.25 676,183 +10.54(+2.54%)
Jun 15, 2020 403.35 418.38 403.00 415.71 445,418 +5.36(+1.31%)
Jun 12, 2020 415.00 415.61 401.65 410.35 617,300 +1.43(+0.35%)
Jun 11, 2020 410.70 418.17 408.80 408.92 579,885 -7.56(-1.82%)
Jun 10, 2020 422.71 423.81 415.72 416.48 499,174 -6.76(-1.60%)
Jun 09, 2020 417.33 424.00 416.21 423.24 741,953 +3.51(+0.84%)
Jun 08, 2020 419.71 425.46 417.63 419.73 500,776 -2.97(-0.70%)
Jun 05, 2020 417.90 423.64 414.38 422.70 554,200 +8.85(+2.14%)
Jun 04, 2020 420.07 421.72 410.80 413.85 369,521 -7.10(-1.69%)
Jun 03, 2020 419.93 425.82 417.69 420.95 478,138 +1.21(+0.29%)
Jun 02, 2020 420.39 422.50 417.26 419.74 524,197 +2.14(+0.51%)
Jun 01, 2020 418.95 422.76 415.81 417.60 505,836 +0.36(+0.09%)
May 29, 2020 414.82 418.90 411.95 417.24 562,600 +4.11(+0.99%)
May 28, 2020 415.00 417.79 411.29 413.13 452,879 -2.15(-0.52%)
May 27, 2020 402.96 416.29 401.95 415.28 699,717 +16.16(+4.05%)
May 26, 2020 413.08 416.19 397.69 399.12 851,046 -5.87(-1.45%)
May 22, 2020 403.33 405.40 398.50 404.99 449,600 +0.71(+0.18%)
May 21, 2020 407.88 411.37 400.02 404.28 458,407 -2.83(-0.70%)
May 20, 2020 410.00 413.92 403.25 407.11 592,352 -2.67(-0.65%)
May 19, 2020 410.00 417.00 405.95 409.78 671,236 -0.11(-0.03%)
May 18, 2020 416.30 423.31 408.84 409.89 953,186 +2.77(+0.68%)
May 15, 2020 394.75 408.17 392.07 407.12 969,300 +8.52(+2.14%)
May 14, 2020 386.66 398.93 377.27 398.60 587,925 +8.71(+2.23%)
May 13, 2020 392.43 398.97 385.13 389.89 741,375 -4.42(-1.12%)
May 12, 2020 397.75 400.94 393.76 394.31 498,814 -4.59(-1.15%)
May 11, 2020 396.53 402.21 394.36 398.90 515,257 -3.61(-0.90%)
May 08, 2020 394.13 405.35 393.51 402.51 641,300 +16.06(+4.16%)
May 07, 2020 401.00 407.00 384.76 386.45 810,160 -11.31(-2.84%)
May 06, 2020 394.03 402.95 388.50 397.76 885,544 +7.38(+1.89%)
May 05, 2020 390.00 395.41 388.52 390.38 540,916 +2.17(+0.56%)
May 04, 2020 374.74 388.79 373.14 388.21 577,739 +11.84(+3.15%)
May 01, 2020 379.39 382.33 373.57 376.37 559,100 -9.97(-2.58%)
Apr 30, 2020 387.19 389.52 382.85 386.34 568,045 -4.68(-1.20%)
Apr 29, 2020 390.90 394.50 387.19 391.02 556,410 +6.52(+1.70%)
Apr 28, 2020 398.59 399.99 383.64 384.50 919,880 -5.00(-1.28%)
Apr 27, 2020 385.92 394.65 384.83 389.50 589,453 +4.68(+1.22%)
Apr 24, 2020 381.98 390.04 375.87 384.82 699,700 +10.29(+2.75%)
Apr 23, 2020 386.45 389.59 366.18 374.53 1,589,809 +6.27(+1.70%)
Apr 22, 2020 362.51 371.00 361.01 368.26 997,463 +9.96(+2.78%)
Apr 21, 2020 368.37 373.55 357.62 358.30 1,031,796 -15.36(-4.11%)
Apr 20, 2020 368.39 376.55 365.04 373.66 737,731 +0.15(+0.04%)
Apr 17, 2020 377.73 385.55 365.59 373.51 669,300 +5.83(+1.59%)
Apr 16, 2020 361.77 374.94 357.00 367.68 976,601 +13.79(+3.90%)
Apr 15, 2020 347.00 356.00 344.50 353.89 467,737 -2.46(-0.69%)
Apr 14, 2020 352.98 362.94 352.98 356.35 643,816 +8.43(+2.42%)
Apr 13, 2020 341.28 348.94 332.16 347.92 485,191 +5.48(+1.60%)
Apr 09, 2020 342.95 351.96 338.25 342.44 867,000 +2.41(+0.71%)
Apr 08, 2020 338.55 353.86 336.30 340.03 1,002,325 +3.76(+1.12%)
Apr 07, 2020 345.00 348.97 329.19 336.27 940,684 +2.84(+0.85%)
Apr 06, 2020 311.37 337.80 309.48 333.43 1,115,426 +38.05(+12.88%)
Apr 03, 2020 300.97 302.97 289.31 295.38 1,019,700 -8.11(-2.67%)
Apr 02, 2020 288.94 303.94 288.94 303.49 1,139,439 +16.24(+5.65%)
Apr 01, 2020 288.42 300.97 283.59 287.25 1,184,767 -13.80(-4.58%)
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%)
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.