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

Intuit (NQ: INTU )

619.03 -17.80 (-2.80%)
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 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 29, 2019 250.97 252.31 249.76 252.10 1,470,559 +2.11(+0.84%)
Mar 28, 2019 247.41 250.49 246.09 249.99 1,333,359 +3.70(+1.50%)
Mar 27, 2019 248.54 249.06 244.12 246.29 995,474 -0.59(-0.24%)
Mar 26, 2019 246.56 248.34 245.23 246.88 950,755 +2.08(+0.85%)
Mar 25, 2019 243.38 245.06 241.79 244.79 1,582,260 +1.11(+0.46%)
Mar 22, 2019 249.16 250.40 243.48 243.68 1,601,833 -7.66(-3.05%)
Mar 21, 2019 245.56 251.43 245.56 251.34 1,220,403 +4.47(+1.81%)
Mar 20, 2019 247.06 248.50 244.89 246.88 1,170,691 -0.07(-0.03%)
Mar 19, 2019 249.41 250.01 245.52 246.94 1,531,775 -1.60(-0.64%)
Mar 18, 2019 249.06 250.50 247.29 248.54 1,458,656 -0.39(-0.16%)
Mar 15, 2019 247.37 250.61 247.14 248.94 3,624,242 +1.31(+0.53%)
Mar 14, 2019 243.95 247.76 243.89 247.63 1,552,773 +3.01(+1.23%)
Mar 13, 2019 242.15 246.65 242.15 244.62 1,424,793 +3.23(+1.34%)
Mar 12, 2019 241.62 242.91 239.56 241.39 1,375,160 -0.23(-0.10%)
Mar 11, 2019 238.65 241.81 237.75 241.62 1,521,912 +4.49(+1.90%)
Mar 08, 2019 234.17 237.31 231.47 237.12 1,120,392 +0.43(+0.18%)
Mar 07, 2019 237.41 238.66 235.56 236.69 996,120 -1.43(-0.60%)
Mar 06, 2019 238.53 240.17 236.01 238.12 829,916 -0.17(-0.07%)
Mar 05, 2019 239.35 239.98 237.13 238.29 1,349,295 -1.84(-0.77%)
Mar 04, 2019 241.75 243.22 236.31 240.13 1,500,728 -1.36(-0.56%)
Mar 01, 2019 241.10 243.05 239.78 241.49 2,014,839 +3.16(+1.33%)
Feb 28, 2019 240.47 241.49 238.09 238.33 1,703,675 -2.62(-1.09%)
Feb 27, 2019 238.74 240.97 237.70 240.95 1,581,071 +0.91(+0.38%)
Feb 26, 2019 237.53 240.44 236.67 240.05 1,352,892 +1.15(+0.48%)
Feb 25, 2019 238.30 240.77 236.39 238.90 2,813,358 -3.10(-1.28%)
Feb 22, 2019 228.29 242.61 228.29 242.00 3,457,091 +15.34(+6.77%)
Feb 21, 2019 226.66 228.33 224.66 226.66 2,229,816 -0.91(-0.40%)
Feb 20, 2019 227.35 228.04 225.40 227.57 1,971,900 +1.29(+0.57%)
Feb 19, 2019 225.05 226.41 224.33 226.28 1,450,291 +1.26(+0.56%)
Feb 15, 2019 225.03 225.41 223.07 225.01 1,184,577 +2.45(+1.10%)
Feb 14, 2019 219.54 223.16 218.44 222.56 1,406,258 +2.11(+0.96%)
Feb 13, 2019 221.81 222.29 220.02 220.45 1,155,676 -0.36(-0.16%)
Feb 12, 2019 219.48 221.10 217.77 220.81 1,390,651 +3.37(+1.55%)
Feb 11, 2019 218.75 219.23 216.66 217.44 1,418,400 +0.62(+0.28%)
Feb 08, 2019 211.50 216.90 211.04 216.82 1,452,310 +3.72(+1.75%)
Feb 07, 2019 214.25 215.48 212.65 213.10 1,128,910 -3.48(-1.61%)
Feb 06, 2019 216.17 216.84 213.21 216.58 937,043 +0.09(+0.04%)
Feb 05, 2019 213.55 217.44 213.31 216.50 1,703,367 +3.45(+1.62%)
Feb 04, 2019 209.16 214.44 207.88 213.04 2,336,460 +6.23(+3.01%)
Feb 01, 2019 208.06 209.14 205.10 206.81 2,006,336 -1.32(-0.64%)
Jan 31, 2019 206.00 209.66 205.71 208.14 2,895,343 +1.66(+0.80%)
Jan 30, 2019 202.25 207.01 202.14 206.48 1,297,586 +5.56(+2.77%)
Jan 29, 2019 203.69 204.33 200.29 200.91 1,031,867 -2.62(-1.29%)
Jan 28, 2019 205.25 205.32 202.28 203.53 1,008,392 -3.13(-1.52%)
Jan 25, 2019 206.96 207.84 205.19 206.67 1,169,023 +2.06(+1.01%)
Jan 24, 2019 204.78 205.97 202.77 204.61 1,001,825 -0.08(-0.04%)
Jan 23, 2019 205.42 208.78 202.42 204.68 1,508,429 -0.10(-0.05%)
Jan 22, 2019 205.26 208.14 203.36 204.78 1,717,636 -1.47(-0.72%)
Jan 18, 2019 206.55 207.65 203.38 206.25 1,682,402 +2.06(+1.01%)
Jan 17, 2019 201.09 204.56 201.09 204.19 1,147,223 +1.68(+0.83%)
Jan 16, 2019 203.48 206.75 201.80 202.51 1,393,612 +0.17(+0.09%)
Jan 15, 2019 198.07 202.76 198.07 202.34 1,617,515 +4.49(+2.27%)
Jan 14, 2019 196.50 198.99 195.69 197.85 1,097,098 -0.96(-0.48%)
Jan 11, 2019 198.12 199.63 196.79 198.81 1,534,123 +0.09(+0.04%)
Jan 10, 2019 194.57 199.91 193.94 198.72 1,562,898 +3.28(+1.68%)
Jan 09, 2019 196.79 197.70 193.21 195.44 1,703,882 -0.61(-0.31%)
Jan 08, 2019 193.23 196.15 190.59 196.05 1,719,080 +4.59(+2.40%)
Jan 07, 2019 187.94 192.83 187.94 191.46 1,221,638 +2.88(+1.53%)
Jan 04, 2019 184.55 190.78 182.58 188.59 1,804,566 +7.20(+3.97%)
Jan 03, 2019 184.01 185.93 181.09 181.39 2,095,176 -5.72(-3.06%)
Jan 02, 2019 184.26 188.40 183.88 187.11 1,544,009 -2.29(-1.21%)
Dec 31, 2018 189.90 191.24 188.04 189.40 1,116,330 +0.96(+0.51%)
Dec 28, 2018 190.26 191.94 187.09 188.44 1,392,373 -1.34(-0.70%)
Dec 27, 2018 182.39 189.92 180.73 189.78 2,339,781 +4.27(+2.30%)
Dec 26, 2018 177.16 185.56 176.15 185.51 2,065,848 +9.67(+5.50%)
Dec 24, 2018 178.00 181.25 175.70 175.84 1,047,527 -2.94(-1.65%)
Dec 21, 2018 185.49 187.61 177.99 178.78 3,453,650 -6.01(-3.25%)
Dec 20, 2018 187.13 188.79 180.96 184.79 2,265,358 -3.38(-1.80%)
Dec 19, 2018 191.06 195.21 186.01 188.17 1,961,962 -2.46(-1.29%)
Dec 18, 2018 191.50 193.16 188.59 190.63 2,006,420 +0.62(+0.32%)
Dec 17, 2018 192.71 193.90 188.38 190.02 2,286,323 -3.31(-1.71%)
Dec 14, 2018 197.71 198.76 192.77 193.33 2,367,356 -7.23(-3.60%)
Dec 13, 2018 199.03 203.18 196.97 200.56 2,178,339 -0.71(-0.35%)
Dec 12, 2018 202.16 204.90 200.78 201.27 1,537,304 +2.95(+1.49%)
Dec 11, 2018 202.06 202.47 196.34 198.31 1,632,988 -0.65(-0.33%)
Dec 10, 2018 195.28 199.18 193.67 198.97 1,646,709 +4.17(+2.14%)
Dec 07, 2018 202.26 204.22 194.55 194.80 1,836,992 -8.75(-4.30%)
Dec 06, 2018 195.51 203.57 191.86 203.55 2,762,795 +3.75(+1.88%)
Dec 04, 2018 204.62 206.01 197.63 199.79 1,793,757 -5.65(-2.75%)
Dec 03, 2018 209.48 211.53 203.51 205.44 2,137,401 -0.97(-0.47%)
Nov 30, 2018 202.45 206.75 201.10 206.41 2,798,465 +5.14(+2.55%)
Nov 29, 2018 199.13 202.01 197.38 201.28 1,919,472 +0.26(+0.13%)
Nov 28, 2018 191.78 201.11 191.78 201.02 2,129,971 +9.79(+5.12%)
Nov 27, 2018 192.15 192.16 188.13 191.23 1,851,421 -2.57(-1.33%)
Nov 26, 2018 194.43 194.44 192.06 193.80 1,958,974 +4.20(+2.22%)
Nov 23, 2018 188.22 190.44 187.62 189.60 1,686,499 -1.30(-0.68%)
Nov 21, 2018 190.90 190.90 190.90 0 +3.10(+1.65%)
Nov 20, 2018 190.13 191.45 183.50 187.80 4,612,395 -3.91(-2.04%)
Nov 19, 2018 202.10 203.16 188.84 191.70 3,402,243 -11.74(-5.77%)
Nov 16, 2018 204.95 206.24 202.47 203.44 1,669,351 -2.98(-1.45%)
Nov 15, 2018 200.89 207.05 199.81 206.42 1,391,859 +4.97(+2.46%)
Nov 14, 2018 206.74 208.13 200.29 201.46 1,206,336 -3.33(-1.63%)
Nov 13, 2018 205.84 208.19 204.03 204.79 1,631,497 -0.03(-0.01%)
Nov 12, 2018 213.10 213.10 204.58 204.82 1,708,249 -8.95(-4.19%)
Nov 09, 2018 214.46 214.96 210.76 213.76 1,650,435 -1.03(-0.48%)
Nov 08, 2018 212.36 214.86 211.75 214.79 923,930 +1.31(+0.61%)
Nov 07, 2018 207.53 213.50 206.89 213.49 1,143,968 +7.87(+3.83%)
Nov 06, 2018 205.73 207.97 203.37 205.62 1,276,552 -0.71(-0.35%)
Nov 05, 2018 205.85 206.74 203.33 206.33 1,357,160 +1.41(+0.69%)
Nov 02, 2018 204.89 207.57 203.67 204.92 2,251,056 +0.60(+0.29%)
Nov 01, 2018 202.84 204.55 199.95 204.33 1,467,148 +1.31(+0.64%)
Oct 31, 2018 197.62 204.72 197.33 203.02 1,652,202 +7.89(+4.04%)
Oct 30, 2018 193.28 196.49 191.91 195.13 1,545,376 +2.05(+1.06%)
Oct 29, 2018 198.54 200.32 188.97 193.08 1,594,619 -1.30(-0.67%)
Oct 26, 2018 193.37 197.54 192.00 194.38 1,454,420 -5.43(-2.72%)
Oct 25, 2018 196.59 200.31 195.12 199.80 1,392,827 +5.99(+3.09%)
Oct 24, 2018 200.35 203.17 193.66 193.81 1,553,824 -7.16(-3.56%)
Oct 23, 2018 201.60 202.38 196.59 200.97 1,653,867 -4.23(-2.06%)
Oct 22, 2018 204.00 206.52 201.26 205.20 1,387,279 +2.09(+1.03%)
Oct 19, 2018 206.84 207.78 202.19 203.11 1,793,757 -1.52(-0.74%)
Oct 18, 2018 209.21 209.87 204.37 204.63 1,795,188 -5.92(-2.81%)
Oct 17, 2018 207.29 210.67 205.18 210.55 2,252,216 +3.76(+1.82%)
Oct 16, 2018 203.62 207.69 201.76 206.79 1,653,360 +5.91(+2.94%)
Oct 15, 2018 203.68 203.68 199.72 200.88 1,268,171 -2.92(-1.44%)
Oct 12, 2018 200.31 204.37 197.80 203.81 2,704,510 +10.71(+5.55%)
Oct 11, 2018 196.90 200.67 191.47 193.10 3,032,215 -3.61(-1.83%)
Oct 10, 2018 211.20 211.69 196.49 196.71 2,937,309 -15.61(-7.35%)
Oct 09, 2018 210.52 213.10 209.12 212.31 1,789,561 +3.65(+1.75%)
Oct 08, 2018 213.54 213.80 205.44 208.67 1,918,662 -4.77(-2.24%)
Oct 05, 2018 216.06 217.71 211.55 213.44 1,398,723 -2.27(-1.05%)
Oct 04, 2018 221.08 221.56 214.48 215.70 1,597,472 -6.38(-2.87%)
Oct 03, 2018 220.82 222.59 219.41 222.09 1,714,863 +3.55(+1.63%)
Oct 02, 2018 218.78 219.45 215.61 218.54 1,329,136 -0.10(-0.04%)
Oct 01, 2018 219.72 220.63 217.57 218.63 1,156,608 +0.31(+0.14%)
Sep 28, 2018 214.95 218.83 214.58 218.32 1,659,532 +4.40(+2.06%)
Sep 27, 2018 213.79 215.36 213.61 213.93 928,095 +0.61(+0.29%)
Sep 26, 2018 213.76 215.64 212.24 213.31 1,512,873 +0.21(+0.10%)
Sep 25, 2018 210.26 213.12 210.26 213.10 2,126,348 +2.94(+1.40%)
Sep 24, 2018 210.72 213.11 209.00 210.16 1,568,118 -1.48(-0.70%)
Sep 21, 2018 213.63 214.60 210.99 211.64 5,769,983 -0.97(-0.46%)
Sep 20, 2018 213.16 213.55 211.67 212.61 1,422,796 +0.55(+0.26%)
Sep 19, 2018 218.67 219.28 210.32 212.06 2,158,317 -7.01(-3.20%)
Sep 18, 2018 216.78 220.46 216.22 219.07 1,386,439 +2.60(+1.20%)
Sep 17, 2018 218.43 219.10 216.22 216.47 1,578,318 -1.99(-0.91%)
Sep 14, 2018 219.60 220.69 217.77 218.46 1,493,923 -0.23(-0.11%)
Sep 13, 2018 217.31 219.26 216.91 218.69 1,603,261 +2.02(+0.93%)
Sep 12, 2018 217.18 217.87 214.19 216.67 1,042,591 -0.33(-0.15%)
Sep 11, 2018 215.17 217.74 214.78 217.00 1,661,564 +1.25(+0.58%)
Sep 10, 2018 211.81 216.13 211.29 215.75 1,632,514 +4.22(+2.00%)
Sep 07, 2018 209.57 212.74 208.51 211.53 1,671,198 +0.44(+0.21%)
Sep 06, 2018 209.69 211.99 207.96 211.09 1,517,205 +1.12(+0.53%)
Sep 05, 2018 211.80 212.27 206.14 209.96 1,913,437 -1.97(-0.93%)
Sep 04, 2018 211.16 212.29 209.36 211.93 1,250,517 +1.22(+0.58%)
Aug 31, 2018 210.71 210.71 210.71 0 +0.81(+0.38%)
Aug 30, 2018 208.50 210.46 207.72 209.90 1,298,586 +0.70(+0.34%)
Aug 29, 2018 207.00 210.02 206.84 209.20 1,580,182 +1.89(+0.91%)
Aug 28, 2018 203.85 207.41 203.74 207.31 1,686,162 +3.80(+1.87%)
Aug 27, 2018 207.99 208.78 201.83 203.51 2,519,105 -4.47(-2.15%)
Aug 24, 2018 204.35 208.69 203.02 207.98 2,850,671 +4.01(+1.97%)
Aug 23, 2018 201.92 204.94 201.63 203.97 2,158,954 +2.65(+1.32%)
Aug 22, 2018 200.67 201.99 200.26 201.32 1,871,502 +0.65(+0.33%)
Aug 21, 2018 200.09 201.99 199.72 200.67 2,178,456 +1.55(+0.78%)
Aug 20, 2018 200.49 200.49 198.81 199.12 2,302,386 -0.47(-0.24%)
Aug 17, 2018 200.71 202.10 197.98 199.59 2,084,284 -1.73(-0.86%)
Aug 16, 2018 202.28 202.74 200.53 201.32 998,100 +0.21(+0.10%)
Aug 15, 2018 201.15 203.15 198.84 201.11 991,708 -1.17(-0.58%)
Aug 14, 2018 201.62 203.05 200.28 202.28 1,109,839 +1.08(+0.53%)
Aug 13, 2018 202.95 204.25 200.95 201.21 1,036,867 -1.38(-0.68%)
Aug 10, 2018 201.22 204.22 200.76 202.59 956,265 -0.17(-0.09%)
Aug 09, 2018 204.12 204.34 202.21 202.76 846,666 +1.10(+0.55%)
Aug 08, 2018 201.33 202.18 199.80 201.66 842,494 +0.54(+0.27%)
Aug 07, 2018 199.45 201.77 199.42 201.12 1,272,211 +1.92(+0.96%)
Aug 06, 2018 196.38 199.69 196.19 199.20 974,921 +2.24(+1.14%)
Aug 03, 2018 198.54 198.73 195.78 196.96 974,909 -0.56(-0.28%)
Aug 02, 2018 194.61 197.60 194.31 197.52 1,487,234 +1.41(+0.72%)
Aug 01, 2018 195.77 197.41 195.20 196.11 1,317,257 +0.02(+0.01%)
Jul 31, 2018 196.05 198.18 193.79 196.09 2,317,764 +1.50(+0.77%)
Jul 30, 2018 199.76 203.69 194.32 194.59 1,853,998 -9.25(-4.54%)
Jul 27, 2018 208.82 209.48 200.97 203.84 1,337,479 -4.16(-2.00%)
Jul 26, 2018 208.93 210.59 207.62 207.99 1,107,049 -0.59(-0.28%)
Jul 25, 2018 207.57 208.82 206.83 208.58 1,394,320 +1.39(+0.67%)
Jul 24, 2018 209.44 210.70 206.75 207.19 1,006,653 -1.53(-0.73%)
Jul 23, 2018 206.70 209.06 206.44 208.71 802,182 +2.03(+0.98%)
Jul 20, 2018 207.87 206.53 206.69 808,617 -0.68(-0.33%)
Jul 19, 2018 208.83 209.46 206.55 207.37 1,183,247 -2.23(-1.06%)
Jul 18, 2018 207.38 209.88 206.50 209.60 915,064 +1.76(+0.85%)
Jul 17, 2018 205.02 208.33 202.51 207.84 756,231 +1.94(+0.94%)
Jul 16, 2018 205.03 206.34 204.91 205.90 649,217 +0.72(+0.35%)
Jul 13, 2018 205.38 205.81 203.77 205.18 906,478 -0.01(-0.00%)
Jul 12, 2018 205.32 201.57 205.19 1,725,011 +4.35(+2.17%)
Jul 11, 2018 199.31 201.17 199.27 200.84 1,006,674 +0.70(+0.35%)
Jul 10, 2018 199.82 200.95 199.28 200.14 1,039,795 +0.70(+0.35%)
Jul 09, 2018 200.87 201.42 198.27 199.44 1,155,547 -0.03(-0.01%)
Jul 06, 2018 197.10 199.70 195.94 199.47 1,444,419 +2.96(+1.51%)
Jul 05, 2018 197.94 199.27 195.30 196.51 1,203,478 +0.29(+0.15%)
Jul 03, 2018 196.22 196.22 196.22 0 -0.65(-0.33%)
Jul 02, 2018 194.54 197.59 193.30 196.87 2,060,336 +1.09(+0.56%)
Jun 29, 2018 197.91 194.83 195.78 1,323,319 +0.27(+0.14%)
Jun 28, 2018 190.17 196.21 190.17 195.51 1,531,722 +5.56(+2.93%)
Jun 27, 2018 193.99 195.46 189.77 189.95 1,331,924 -3.73(-1.92%)
Jun 26, 2018 193.52 194.93 193.10 193.68 1,708,350 +0.35(+0.18%)
Jun 25, 2018 196.32 196.45 191.90 193.33 2,147,811 -4.06(-2.06%)
Jun 22, 2018 201.02 201.69 197.25 197.39 2,416,916 -3.66(-1.82%)
Jun 21, 2018 205.31 207.59 200.69 201.05 1,767,237 -3.56(-1.74%)
Jun 20, 2018 202.06 204.84 201.39 204.61 1,289,561 +2.79(+1.38%)
Jun 19, 2018 201.07 202.06 198.48 201.83 1,903,478 +1.39(+0.69%)
Jun 18, 2018 199.02 201.08 197.22 200.44 1,254,708 +0.19(+0.10%)
Jun 15, 2018 201.42 200.36 200.24 2,270,095 -0.12(-0.06%)
Jun 14, 2018 200.12 201.37 199.09 200.36 832,309 +1.24(+0.62%)
Jun 13, 2018 198.62 200.69 198.41 199.12 1,138,265 +0.29(+0.14%)
Jun 12, 2018 198.16 199.07 197.39 198.84 1,140,884 +1.08(+0.55%)
Jun 11, 2018 198.11 198.35 197.25 197.75 799,381 +0.10(+0.05%)
Jun 08, 2018 197.50 198.55 195.97 197.66 1,156,373 +0.00(+0.00%)
Jun 07, 2018 200.64 200.64 194.86 197.66 1,261,365 -3.10(-1.55%)
Jun 06, 2018 199.60 200.80 198.28 200.76 1,797,164 +1.22(+0.61%)
Jun 05, 2018 198.61 199.80 197.62 199.54 1,403,265 +1.18(+0.59%)
Jun 04, 2018 195.71 198.50 195.44 198.37 1,572,467 +2.80(+1.43%)
Jun 01, 2018 193.84 195.73 192.62 195.57 1,352,784 +2.38(+1.23%)
May 31, 2018 192.52 194.96 191.81 193.19 2,932,912 +0.48(+0.25%)
May 30, 2018 189.79 193.18 189.58 192.71 1,598,854 +4.22(+2.24%)
May 29, 2018 187.51 190.08 186.69 188.50 1,930,999 -0.37(-0.20%)
May 25, 2018 188.87 188.87 188.87 0 -0.67(-0.35%)
May 24, 2018 187.35 189.93 186.54 189.54 2,140,264 +1.50(+0.80%)
May 23, 2018 179.45 188.75 179.40 188.04 2,296,097 +5.45(+2.99%)
May 22, 2018 184.55 184.62 181.82 182.59 2,017,375 -1.10(-0.60%)
May 21, 2018 184.19 184.71 182.93 183.69 1,353,636 +1.10(+0.60%)
May 18, 2018 181.38 183.07 180.40 182.59 1,362,218 +0.73(+0.40%)
May 17, 2018 181.89 183.22 180.60 181.86 1,034,277 -0.60(-0.33%)
May 16, 2018 182.44 183.40 180.93 182.47 1,641,101 +0.61(+0.34%)
May 15, 2018 182.53 182.92 180.74 181.85 2,156,136 -2.70(-1.46%)
May 14, 2018 186.51 187.81 183.95 184.56 1,137,450 -1.54(-0.83%)
May 11, 2018 186.09 188.09 185.39 186.10 1,260,708 -0.10(-0.05%)
May 10, 2018 186.43 186.62 184.71 186.20 964,645 +1.56(+0.85%)
May 09, 2018 182.70 185.60 181.93 184.63 973,303 +2.40(+1.31%)
May 08, 2018 180.43 182.46 180.30 182.24 1,117,816 +0.58(+0.32%)
May 07, 2018 182.58 183.32 180.83 181.65 1,151,143 +0.11(+0.06%)
May 04, 2018 178.22 182.54 177.61 181.55 1,242,939 +2.94(+1.65%)
May 03, 2018 177.19 179.78 175.39 178.61 1,299,163 +0.43(+0.24%)
May 02, 2018 179.37 180.21 177.52 178.18 1,242,467 -1.25(-0.70%)
May 01, 2018 177.11 179.69 176.68 179.43 1,044,786 +2.35(+1.33%)
Apr 30, 2018 179.39 180.69 177.01 177.08 1,507,196 -1.72(-0.96%)
Apr 27, 2018 177.72 179.05 176.50 178.81 1,158,643 +1.35(+0.76%)
Apr 26, 2018 173.24 178.62 173.21 177.46 2,125,033 +8.44(+4.99%)
Apr 25, 2018 170.74 172.28 167.08 169.01 1,570,459 -2.11(-1.23%)
Apr 24, 2018 173.63 175.30 169.40 171.12 1,273,386 -1.66(-0.96%)
Apr 23, 2018 171.63 174.26 171.20 172.78 984,801 +2.08(+1.22%)
Apr 20, 2018 170.89 172.44 169.69 170.70 1,319,699 -1.23(-0.71%)
Apr 19, 2018 173.22 174.38 171.48 171.93 1,200,523 -1.71(-0.98%)
Apr 18, 2018 173.57 174.38 170.24 173.63 1,852,261 +0.18(+0.10%)
Apr 17, 2018 169.24 173.93 168.25 173.45 1,992,140 +5.46(+3.25%)
Apr 16, 2018 166.12 168.41 165.53 167.99 889,412 +3.17(+1.92%)
Apr 13, 2018 167.38 167.38 163.97 164.82 707,790 -1.57(-0.94%)
Apr 12, 2018 165.00 166.91 163.93 166.39 739,046 +1.96(+1.19%)
Apr 11, 2018 162.62 165.68 162.05 164.43 847,636 +0.27(+0.16%)
Apr 10, 2018 164.96 164.96 162.74 164.16 1,742,241 +1.84(+1.13%)
Apr 09, 2018 161.73 164.98 160.99 162.32 1,757,548 +2.01(+1.26%)
Apr 06, 2018 162.45 163.71 159.20 160.31 2,087,548 -3.97(-2.42%)
Apr 05, 2018 166.54 166.94 163.56 164.28 1,856,266 -1.17(-0.70%)
Apr 04, 2018 160.99 166.15 160.07 165.45 2,116,997 +2.47(+1.51%)
Apr 03, 2018 163.27 163.27 160.30 162.98 1,464,461 +0.56(+0.35%)
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.