Skip to main content

Advance Auto Parts Inc (NY: AAP )

35.69 -0.26 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 106.06 106.27 103.70 104.23 1,161,015 -1.72(-1.62%)
Apr 27, 2018 103.05 106.20 102.59 105.95 1,272,189 +2.88(+2.79%)
Apr 26, 2018 102.02 104.84 100.25 103.08 1,836,382 +4.88(+4.97%)
Apr 25, 2018 97.28 99.55 96.94 98.20 1,132,295 +0.81(+0.83%)
Apr 24, 2018 96.32 98.20 95.81 97.38 1,276,825 +1.28(+1.34%)
Apr 23, 2018 94.04 96.17 93.03 96.10 1,130,425 +1.60(+1.70%)
Apr 20, 2018 95.88 96.95 93.71 94.50 1,168,849 -1.29(-1.35%)
Apr 19, 2018 97.95 98.55 94.25 95.79 1,665,060 -2.01(-2.06%)
Apr 18, 2018 99.13 99.93 97.04 97.80 1,431,362 -0.74(-0.75%)
Apr 17, 2018 99.04 100.12 97.25 98.54 1,377,227 +1.59(+1.64%)
Apr 16, 2018 97.38 98.39 95.65 96.95 1,066,720 -0.15(-0.15%)
Apr 13, 2018 101.22 102.37 95.98 97.09 1,680,442 -3.61(-3.58%)
Apr 12, 2018 101.51 102.54 100.51 100.70 934,362 -0.33(-0.32%)
Apr 11, 2018 101.24 102.29 100.31 101.03 634,180 -1.10(-1.08%)
Apr 10, 2018 101.22 102.62 99.75 102.13 1,039,347 +1.63(+1.62%)
Apr 09, 2018 102.86 104.63 100.35 100.50 910,752 -1.42(-1.39%)
Apr 06, 2018 105.31 105.98 100.88 101.92 1,417,728 -4.08(-3.85%)
Apr 05, 2018 105.15 106.40 103.39 106.00 959,541 +1.74(+1.67%)
Apr 04, 2018 100.26 104.72 100.02 104.26 935,349 +2.34(+2.30%)
Apr 03, 2018 102.46 103.72 99.22 101.92 1,651,697 -0.02(-0.02%)
Apr 02, 2018 108.02 108.54 100.64 101.94 1,736,242 -6.03(-5.58%)
Mar 29, 2018 107.97 107.97 107.97 0 +2.34(+2.22%)
Mar 28, 2018 104.99 108.76 103.90 105.63 1,150,191 +0.88(+0.84%)
Mar 27, 2018 104.35 106.97 103.18 104.74 1,540,332 +0.22(+0.21%)
Mar 26, 2018 102.45 104.80 101.89 104.53 1,107,686 +3.58(+3.55%)
Mar 23, 2018 102.38 103.15 100.49 100.95 1,192,329 -0.79(-0.78%)
Mar 22, 2018 103.84 104.86 101.67 101.74 1,144,593 -3.16(-3.01%)
Mar 21, 2018 104.37 105.85 103.99 104.90 757,625 +0.90(+0.87%)
Mar 20, 2018 105.94 106.22 103.53 104.00 698,745 -1.47(-1.40%)
Mar 19, 2018 106.31 107.01 104.41 105.47 893,182 -0.69(-0.65%)
Mar 16, 2018 106.44 107.24 105.37 106.16 1,487,972 -0.43(-0.40%)
Mar 15, 2018 106.99 107.71 105.11 106.59 739,225 +0.04(+0.03%)
Mar 14, 2018 108.47 109.12 106.09 106.56 749,100 -1.77(-1.63%)
Mar 13, 2018 108.09 109.32 106.74 108.32 1,035,405 +0.54(+0.50%)
Mar 12, 2018 107.92 108.55 106.69 107.78 882,292 -0.41(-0.38%)
Mar 09, 2018 105.99 108.27 104.13 108.19 1,195,591 +2.83(+2.69%)
Mar 08, 2018 106.80 106.80 104.26 105.36 734,880 -0.93(-0.87%)
Mar 07, 2018 107.69 106.29 778,046 -1.66(-1.53%)
Mar 06, 2018 106.08 108.36 104.80 107.95 1,101,913 +2.03(+1.92%)
Mar 05, 2018 105.09 107.00 104.79 105.92 1,195,812 +0.26(+0.25%)
Mar 02, 2018 106.20 106.31 102.97 105.65 1,606,203 -1.31(-1.23%)
Mar 01, 2018 103.99 107.31 103.25 106.97 2,265,802 +2.97(+2.85%)
Feb 28, 2018 100.78 105.69 99.84 104.00 2,089,137 +4.05(+4.05%)
Feb 27, 2018 103.10 103.69 99.13 99.95 2,374,340 -4.60(-4.40%)
Feb 26, 2018 106.05 107.17 102.02 104.54 1,548,580 -1.34(-1.26%)
Feb 23, 2018 101.17 106.56 101.11 105.88 1,652,485 +5.31(+5.28%)
Feb 22, 2018 100.31 100.58 1,608,209 -3.19(-3.08%)
Feb 21, 2018 106.46 108.59 105.77 103.77 6,091,016 +7.87(+8.21%)
Feb 20, 2018 97.76 98.65 94.41 95.90 2,601,968 -2.02(-2.06%)
Feb 16, 2018 97.92 97.92 97.92 0 -1.10(-1.11%)
Feb 15, 2018 99.43 100.38 97.92 99.02 899,134 -0.22(-0.22%)
Feb 14, 2018 96.03 100.13 95.81 99.24 1,215,755 +2.55(+2.64%)
Feb 13, 2018 99.37 100.12 96.52 96.69 1,529,302 -2.97(-2.98%)
Feb 12, 2018 99.94 100.86 98.35 99.66 1,297,829 +0.31(+0.31%)
Feb 09, 2018 100.48 100.54 94.07 99.35 1,733,453 -0.45(-0.45%)
Feb 08, 2018 100.06 105.00 99.52 99.79 1,702,536 -0.27(-0.27%)
Feb 07, 2018 102.03 103.02 100.04 100.06 2,376,840 -2.07(-2.02%)
Feb 06, 2018 98.56 102.96 97.17 102.13 1,363,108 +0.38(+0.38%)
Feb 05, 2018 102.91 104.47 101.04 101.75 1,135,007 -1.96(-1.89%)
Feb 02, 2018 105.52 106.66 102.97 103.71 1,200,021 -3.06(-2.87%)
Feb 01, 2018 105.81 108.17 105.64 106.77 835,616 +0.27(+0.26%)
Jan 31, 2018 109.10 109.66 105.43 106.49 1,354,326 -2.08(-1.91%)
Jan 30, 2018 110.66 111.21 107.02 108.57 2,075,966 -3.30(-2.95%)
Jan 29, 2018 112.44 112.54 111.71 111.86 1,541,831 -0.68(-0.61%)
Jan 26, 2018 112.27 112.78 110.74 112.55 1,635,124 +2.48(+2.25%)
Jan 25, 2018 110.25 110.45 109.48 110.07 1,374,129 -0.06(-0.06%)
Jan 24, 2018 108.56 110.36 107.65 110.13 1,316,760 +1.72(+1.59%)
Jan 23, 2018 107.17 108.45 106.14 108.41 1,402,848 +0.97(+0.91%)
Jan 22, 2018 106.39 107.58 105.50 107.44 1,767,348 +0.92(+0.86%)
Jan 19, 2018 105.81 106.97 104.87 106.52 1,285,289 +1.36(+1.29%)
Jan 18, 2018 105.29 105.46 103.46 105.16 1,011,549 +0.16(+0.16%)
Jan 17, 2018 104.44 105.81 102.84 105.00 1,487,622 +1.32(+1.27%)
Jan 16, 2018 106.28 106.36 102.73 103.68 1,645,721 -1.86(-1.76%)
Jan 12, 2018 105.54 105.54 105.54 0 +2.72(+2.65%)
Jan 11, 2018 100.77 103.24 99.13 102.81 1,116,105 +2.15(+2.13%)
Jan 10, 2018 100.37 101.95 99.94 100.67 781,456 +0.09(+0.09%)
Jan 09, 2018 101.67 101.67 99.96 100.58 1,199,022 -0.82(-0.81%)
Jan 08, 2018 102.00 102.21 100.71 101.39 1,381,043 -0.72(-0.70%)
Jan 05, 2018 101.91 103.00 100.40 102.11 2,193,500 +1.07(+1.06%)
Jan 04, 2018 98.08 101.52 97.83 101.04 2,311,948 +3.60(+3.69%)
Jan 03, 2018 96.87 98.00 95.85 97.44 2,292,545 +0.87(+0.90%)
Jan 02, 2018 91.85 98.24 90.76 96.57 2,883,271 +5.83(+6.42%)
Dec 29, 2017 90.74 90.74 90.74 0 -0.02(-0.02%)
Dec 28, 2017 90.90 90.94 89.36 90.76 664,254 -0.05(-0.06%)
Dec 27, 2017 92.59 92.59 90.48 90.82 1,085,955 -1.99(-2.15%)
Dec 26, 2017 91.75 93.53 91.62 92.81 620,835 +1.28(+1.40%)
Dec 22, 2017 91.61 91.78 90.76 91.53 1,381,587 +0.38(+0.42%)
Dec 21, 2017 89.67 91.50 89.39 91.14 1,197,412 +1.46(+1.62%)
Dec 20, 2017 91.00 91.80 89.18 89.69 1,189,188 -1.04(-1.14%)
Dec 19, 2017 93.20 93.58 90.42 90.73 1,466,449 -2.71(-2.90%)
Dec 18, 2017 92.19 93.79 91.56 93.44 928,536 +1.83(+2.00%)
Dec 15, 2017 91.73 92.54 91.13 91.61 1,777,509 +0.45(+0.50%)
Dec 14, 2017 93.91 94.52 90.76 91.15 1,193,673 -2.09(-2.24%)
Dec 13, 2017 94.27 94.35 92.81 93.25 1,201,545 -0.48(-0.51%)
Dec 12, 2017 93.73 96.03 92.53 93.73 2,684,878 +1.98(+2.16%)
Dec 11, 2017 91.11 92.49 90.16 91.74 1,638,185 +0.49(+0.54%)
Dec 08, 2017 89.34 91.53 88.59 91.25 1,017,507 +2.46(+2.77%)
Dec 07, 2017 88.92 89.49 87.85 88.80 1,288,037 +0.10(+0.11%)
Dec 06, 2017 91.76 92.26 88.67 88.70 1,413,438 -3.32(-3.61%)
Dec 05, 2017 97.43 98.06 90.99 92.02 2,706,784 -2.61(-2.76%)
Dec 04, 2017 91.83 95.70 91.66 94.63 2,445,961 +4.31(+4.77%)
Dec 01, 2017 91.64 91.85 89.31 90.32 2,477,105 -1.56(-1.70%)
Nov 30, 2017 90.59 92.47 89.76 91.88 2,556,374 +0.96(+1.05%)
Nov 29, 2017 85.48 91.31 84.97 90.93 4,282,064 +6.47(+7.66%)
Nov 28, 2017 81.77 84.52 81.54 84.46 1,258,989 +2.70(+3.30%)
Nov 27, 2017 81.52 82.59 81.00 81.76 943,997 +0.58(+0.72%)
Nov 24, 2017 81.55 81.78 80.93 81.17 575,455 -0.35(-0.44%)
Nov 22, 2017 81.15 82.16 80.80 81.53 997,844 +0.63(+0.78%)
Nov 21, 2017 82.73 82.74 80.87 80.90 1,770,430 -2.27(-2.73%)
Nov 20, 2017 81.16 83.40 80.27 83.17 1,646,926 +1.96(+2.42%)
Nov 17, 2017 82.80 83.18 81.08 81.21 1,702,987 -1.12(-1.36%)
Nov 16, 2017 83.69 84.39 81.18 82.33 2,507,854 -0.98(-1.18%)
Nov 15, 2017 85.45 86.87 83.12 83.31 3,379,076 -3.77(-4.33%)
Nov 14, 2017 86.31 93.60 86.19 87.08 11,160,906 +12.23(+16.33%)
Nov 13, 2017 73.43 75.34 73.19 74.85 4,280,191 +0.96(+1.31%)
Nov 10, 2017 72.92 74.59 72.78 73.89 2,135,172 +0.70(+0.96%)
Nov 09, 2017 72.38 73.77 71.99 73.19 2,086,944 +0.95(+1.31%)
Nov 08, 2017 72.05 73.34 71.69 72.24 3,554,348 +0.03(+0.04%)
Nov 07, 2017 73.38 73.53 71.78 72.21 1,386,799 -1.21(-1.65%)
Nov 06, 2017 74.17 74.42 73.06 73.42 1,290,064 -0.99(-1.33%)
Nov 03, 2017 74.04 74.94 73.02 74.41 1,218,585 +0.10(+0.13%)
Nov 02, 2017 73.70 75.42 72.97 74.31 1,834,759 +0.86(+1.16%)
Nov 01, 2017 74.90 75.27 73.40 73.46 1,272,461 -0.90(-1.21%)
Oct 31, 2017 74.75 75.64 74.30 74.36 1,188,814 -0.24(-0.32%)
Oct 30, 2017 74.53 74.71 73.80 74.60 2,539,073 +0.06(+0.09%)
Oct 27, 2017 77.45 77.92 74.42 74.53 3,218,415 -3.38(-4.34%)
Oct 26, 2017 75.41 79.73 73.97 77.92 3,549,921 +2.13(+2.81%)
Oct 25, 2017 76.15 76.47 74.43 75.79 2,256,390 -0.86(-1.12%)
Oct 24, 2017 77.99 78.17 75.96 76.64 1,967,079 -1.51(-1.93%)
Oct 23, 2017 78.74 79.54 77.85 78.15 1,478,535 -0.79(-1.00%)
Oct 20, 2017 79.47 79.80 78.17 78.94 1,271,574 -0.13(-0.16%)
Oct 19, 2017 78.45 80.02 77.63 79.07 2,639,274 -0.81(-1.01%)
Oct 18, 2017 79.90 80.85 79.54 79.88 2,578,019 -0.25(-0.32%)
Oct 17, 2017 78.58 80.94 78.42 80.14 2,308,698 +1.89(+2.42%)
Oct 16, 2017 77.96 78.28 77.10 78.24 2,691,020 +0.45(+0.58%)
Oct 13, 2017 78.93 79.03 77.69 77.79 2,164,953 -0.96(-1.21%)
Oct 12, 2017 81.31 81.42 78.68 78.74 2,764,214 -2.58(-3.18%)
Oct 11, 2017 83.42 83.84 81.13 81.33 1,679,224 -2.22(-2.66%)
Oct 10, 2017 82.98 84.04 82.80 83.55 1,385,724 +0.66(+0.79%)
Oct 09, 2017 85.72 85.94 82.77 82.89 2,145,343 -2.88(-3.36%)
Oct 06, 2017 85.64 87.03 85.23 85.78 1,447,493 -0.04(-0.04%)
Oct 05, 2017 86.21 87.20 85.15 85.81 2,254,359 -0.55(-0.63%)
Oct 04, 2017 86.46 89.52 85.95 86.36 3,056,209 -3.68(-4.09%)
Oct 03, 2017 90.48 91.06 89.37 90.04 1,027,759 -0.35(-0.38%)
Oct 02, 2017 90.59 90.73 89.51 90.39 1,667,935 +0.15(+0.16%)
Sep 29, 2017 90.70 90.96 89.37 90.24 2,064,665 -0.27(-0.30%)
Sep 28, 2017 90.30 90.90 89.98 90.52 1,245,183 +0.15(+0.17%)
Sep 27, 2017 90.47 88.61 90.36 1,378,451 +1.58(+1.78%)
Sep 26, 2017 89.14 89.54 88.15 88.78 1,292,154 -0.32(-0.36%)
Sep 25, 2017 87.18 89.65 86.78 89.10 2,947,429 +2.14(+2.46%)
Sep 22, 2017 85.42 87.25 85.22 86.96 1,961,174 +1.74(+2.04%)
Sep 21, 2017 86.19 86.39 84.78 85.22 1,755,829 -0.92(-1.07%)
Sep 20, 2017 85.91 87.37 85.16 86.14 1,599,745 -0.09(-0.11%)
Sep 19, 2017 90.00 91.56 85.68 86.23 3,408,870 -3.39(-3.78%)
Sep 18, 2017 90.60 91.18 89.54 89.62 2,279,249 -0.85(-0.93%)
Sep 15, 2017 90.70 90.70 89.33 90.47 2,845,435 -0.46(-0.51%)
Sep 14, 2017 90.99 90.99 90.00 90.93 1,454,942 -0.07(-0.08%)
Sep 13, 2017 88.25 91.20 88.25 91.00 2,288,117 +2.58(+2.92%)
Sep 12, 2017 83.92 89.05 83.15 88.42 2,515,345 +2.60(+3.03%)
Sep 11, 2017 85.46 86.39 84.89 85.82 1,374,811 +0.34(+0.39%)
Sep 08, 2017 85.09 86.39 84.08 85.49 2,006,057 +0.45(+0.53%)
Sep 07, 2017 87.28 87.58 84.34 85.03 3,149,371 -1.89(-2.18%)
Sep 06, 2017 88.82 86.39 86.92 2,082,410 -1.02(-1.16%)
Sep 05, 2017 88.83 89.93 87.53 87.94 1,313,353 -1.21(-1.36%)
Sep 01, 2017 89.38 90.39 88.78 89.15 1,205,071 +0.15(+0.16%)
Aug 31, 2017 88.45 89.65 88.04 89.00 2,104,602 +0.99(+1.13%)
Aug 30, 2017 86.48 89.17 86.48 88.01 1,585,201 +1.54(+1.78%)
Aug 29, 2017 85.37 86.65 84.64 86.48 1,924,264 +0.42(+0.49%)
Aug 28, 2017 87.22 87.56 85.41 86.06 1,219,083 -1.04(-1.19%)
Aug 25, 2017 84.99 88.95 84.55 87.09 1,796,407 +2.45(+2.90%)
Aug 24, 2017 85.62 86.59 83.97 84.64 1,548,469 -0.40(-0.47%)
Aug 23, 2017 86.63 87.24 84.64 85.04 1,953,084 -2.05(-2.36%)
Aug 22, 2017 86.58 87.96 86.43 87.09 2,282,575 +0.55(+0.64%)
Aug 21, 2017 85.39 87.23 85.02 86.54 2,165,696 +1.75(+2.07%)
Aug 18, 2017 84.40 86.37 83.76 84.79 3,381,005 +0.37(+0.44%)
Aug 17, 2017 82.50 86.81 81.99 84.41 5,142,199 +1.22(+1.46%)
Aug 16, 2017 78.69 84.41 78.69 83.19 7,183,514 +4.03(+5.09%)
Aug 15, 2017 83.63 84.55 74.78 79.17 21,711,078 -20.22(-20.34%)
Aug 14, 2017 98.08 99.83 96.67 99.39 2,340,976 +1.80(+1.84%)
Aug 11, 2017 96.45 97.70 95.68 97.59 2,093,760 +1.10(+1.14%)
Aug 10, 2017 98.59 98.93 95.69 96.49 2,028,817 -2.77(-2.79%)
Aug 09, 2017 99.31 100.26 98.56 99.26 1,032,270 -0.19(-0.19%)
Aug 08, 2017 99.56 100.74 98.45 99.45 949,890 -0.09(-0.09%)
Aug 07, 2017 100.79 101.07 98.37 99.54 1,578,803 -1.38(-1.37%)
Aug 04, 2017 101.03 101.69 100.28 100.92 1,038,447 +0.44(+0.43%)
Aug 03, 2017 103.89 104.91 100.41 100.49 1,993,839 -3.59(-3.45%)
Aug 02, 2017 103.35 104.44 103.15 104.08 1,952,645 +0.39(+0.38%)
Aug 01, 2017 101.82 103.73 100.75 103.69 1,664,357 +1.85(+1.82%)
Jul 31, 2017 101.47 102.64 100.51 101.83 2,177,458 +1.64(+1.63%)
Jul 28, 2017 99.91 101.06 99.32 100.19 1,136,385 -0.12(-0.12%)
Jul 27, 2017 98.23 100.50 97.50 100.31 2,471,873 +3.31(+3.41%)
Jul 26, 2017 96.12 97.71 95.62 97.00 1,870,078 +1.28(+1.34%)
Jul 25, 2017 94.18 96.33 94.07 95.72 1,373,947 +1.93(+2.05%)
Jul 24, 2017 95.56 95.64 93.75 93.80 1,554,980 -1.91(-1.99%)
Jul 21, 2017 93.98 95.88 93.97 95.70 1,337,969 +1.85(+1.98%)
Jul 20, 2017 91.55 94.68 90.74 93.85 1,885,856 +2.15(+2.34%)
Jul 19, 2017 91.34 92.65 90.87 91.70 1,555,032 +0.52(+0.57%)
Jul 18, 2017 92.53 92.73 90.89 91.19 2,440,055 -1.31(-1.42%)
Jul 17, 2017 92.56 93.63 92.39 92.50 1,812,309 -0.27(-0.29%)
Jul 14, 2017 94.24 94.26 92.39 92.77 1,325,861 -1.07(-1.14%)
Jul 13, 2017 91.54 94.35 91.54 93.84 2,444,381 +2.07(+2.26%)
Jul 12, 2017 91.85 93.12 91.37 91.77 2,196,712 +0.63(+0.69%)
Jul 11, 2017 91.96 92.67 90.34 91.14 1,576,281 -0.84(-0.91%)
Jul 10, 2017 92.68 93.09 90.46 91.98 2,100,110 -0.69(-0.75%)
Jul 07, 2017 93.37 93.80 91.76 92.67 2,330,286 -1.12(-1.19%)
Jul 06, 2017 94.99 96.21 92.96 93.79 2,990,423 -1.86(-1.95%)
Jul 05, 2017 100.12 101.55 90.12 95.65 8,083,194 -12.00(-11.15%)
Jul 03, 2017 106.78 107.94 105.70 107.65 1,006,278 +1.65(+1.56%)
Jun 30, 2017 105.87 107.05 105.49 106.00 1,094,370 +0.49(+0.47%)
Jun 29, 2017 105.69 107.50 105.11 105.50 2,402,390 -0.60(-0.57%)
Jun 28, 2017 108.87 109.64 106.03 106.11 2,316,578 -4.77(-4.30%)
Jun 27, 2017 110.36 112.10 110.26 110.88 1,817,800 +0.16(+0.14%)
Jun 26, 2017 109.15 113.30 109.15 110.72 1,698,812 +1.86(+1.71%)
Jun 23, 2017 109.78 110.40 107.96 108.86 2,518,404 -0.87(-0.80%)
Jun 22, 2017 109.29 111.38 108.94 109.73 2,330,143 +0.54(+0.49%)
Jun 21, 2017 112.97 112.97 107.51 109.20 2,742,083 -3.10(-2.76%)
Jun 20, 2017 116.57 116.63 112.29 112.30 2,458,100 -5.47(-4.64%)
Jun 19, 2017 118.40 119.10 116.84 117.77 1,176,918 -0.51(-0.43%)
Jun 16, 2017 118.56 118.97 115.98 118.28 1,898,558 -0.90(-0.76%)
Jun 15, 2017 118.61 119.77 117.31 119.17 1,343,936 +0.51(+0.43%)
Jun 14, 2017 119.88 119.88 118.29 118.67 970,113 -0.95(-0.79%)
Jun 13, 2017 118.99 119.65 116.89 119.61 986,155 +0.62(+0.52%)
Jun 12, 2017 116.41 119.30 115.98 118.99 1,613,574 +2.35(+2.02%)
Jun 09, 2017 114.44 116.89 112.25 116.64 1,847,952 +2.22(+1.94%)
Jun 08, 2017 119.38 114.33 114.42 2,449,522 -4.27(-3.60%)
Jun 07, 2017 120.03 121.71 118.47 118.69 1,096,502 -0.62(-0.52%)
Jun 06, 2017 122.66 122.66 118.08 119.31 2,435,396 -3.88(-3.15%)
Jun 05, 2017 124.49 124.49 122.43 123.19 1,548,162 -2.03(-1.62%)
Jun 02, 2017 124.47 125.61 123.70 125.22 1,330,683 +0.64(+0.51%)
Jun 01, 2017 121.86 124.58 121.53 124.58 1,445,252 +3.15(+2.60%)
May 31, 2017 121.89 123.04 119.60 121.43 2,331,374 +0.58(+0.48%)
May 30, 2017 122.36 122.86 120.65 120.85 1,699,470 -1.06(-0.87%)
May 26, 2017 119.80 123.31 119.44 121.91 2,476,452 +1.99(+1.66%)
May 25, 2017 120.86 121.83 117.58 119.92 4,328,825 -0.95(-0.79%)
May 24, 2017 119.63 123.49 119.31 120.87 6,563,983 -6.94(-5.43%)
May 23, 2017 126.44 130.70 126.44 127.82 4,289,088 -6.10(-4.55%)
May 22, 2017 137.12 137.53 133.76 133.91 2,114,562 -3.73(-2.71%)
May 19, 2017 135.26 137.87 134.40 137.64 1,779,668 +2.69(+1.99%)
May 18, 2017 131.51 135.54 131.32 134.95 1,739,956 +3.59(+2.73%)
May 17, 2017 131.99 131.88 129.84 131.36 1,327,312 -0.63(-0.48%)
May 16, 2017 133.26 133.26 129.13 131.99 2,553,214 -0.55(-0.41%)
May 15, 2017 131.45 133.72 131.30 132.53 1,207,986 +0.75(+0.57%)
May 12, 2017 132.45 132.45 131.21 131.78 652,765 -0.84(-0.64%)
May 11, 2017 132.21 132.82 129.97 132.62 850,728 -0.19(-0.14%)
May 10, 2017 132.51 132.91 131.90 132.81 422,385 +0.04(+0.03%)
May 09, 2017 133.41 133.68 131.57 132.78 889,193 -0.77(-0.58%)
May 08, 2017 131.91 133.63 131.54 133.55 922,537 +1.81(+1.37%)
May 05, 2017 131.74 131.78 130.49 131.74 679,529 +0.16(+0.12%)
May 04, 2017 129.68 131.72 129.68 131.59 655,809 +1.81(+1.39%)
May 03, 2017 129.48 130.33 129.00 129.78 598,011 +0.25(+0.19%)
May 02, 2017 127.62 129.64 127.10 129.53 887,384 +1.84(+1.44%)
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.