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

Salesforce (NY: CRM )

274.29 +1.15 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 148.84 151.75 142.59 143.79 10,444,081 -5.86(-3.92%)
Mar 30, 2020 147.53 152.80 146.37 149.66 7,658,212 +3.84(+2.64%)
Mar 27, 2020 150.43 151.25 144.72 145.81 8,284,307 -8.72(-5.64%)
Mar 26, 2020 148.11 154.88 147.54 154.53 8,586,210 +7.66(+5.22%)
Mar 25, 2020 152.47 157.81 146.77 146.87 10,651,604 -6.57(-4.28%)
Mar 24, 2020 144.44 153.94 142.99 153.44 11,848,377 +13.10(+9.34%)
Mar 23, 2020 138.58 143.53 133.91 140.34 11,912,950 +1.17(+0.84%)
Mar 20, 2020 140.24 146.01 134.42 139.17 12,466,363 -0.11(-0.08%)
Mar 19, 2020 131.42 143.81 128.69 139.28 10,454,967 +7.21(+5.46%)
Mar 18, 2020 125.38 133.25 115.14 132.07 12,999,723 -3.18(-2.35%)
Mar 17, 2020 126.83 137.83 122.76 135.24 12,205,795 +11.10(+8.95%)
Mar 16, 2020 133.84 141.37 123.23 124.14 13,859,035 -23.45(-15.89%)
Mar 13, 2020 149.28 149.31 135.14 147.59 13,783,381 +8.77(+6.32%)
Mar 12, 2020 144.15 151.03 138.82 138.82 13,228,149 -15.55(-10.07%)
Mar 11, 2020 157.47 159.41 149.95 154.37 10,357,983 -6.76(-4.20%)
Mar 10, 2020 157.03 161.26 150.80 161.13 11,456,731 +10.12(+6.70%)
Mar 09, 2020 151.50 157.50 150.44 151.01 9,666,646 -12.85(-7.84%)
Mar 06, 2020 165.45 167.35 158.33 163.87 9,770,446 -5.51(-3.25%)
Mar 05, 2020 172.34 173.52 167.88 169.38 5,802,018 -6.08(-3.47%)
Mar 04, 2020 172.03 175.58 169.41 175.46 5,853,957 +6.31(+3.73%)
Mar 03, 2020 178.18 178.19 166.87 169.15 8,333,453 -7.38(-4.18%)
Mar 02, 2020 171.97 176.56 168.37 176.53 7,769,620 +6.35(+3.73%)
Feb 28, 2020 164.78 171.55 162.91 170.18 12,660,016 -1.75(-1.02%)
Feb 27, 2020 171.99 178.10 169.83 171.93 9,935,338 -6.71(-3.76%)
Feb 26, 2020 176.31 182.42 174.02 178.64 13,941,101 -2.40(-1.32%)
Feb 25, 2020 188.22 189.73 179.20 181.03 11,308,632 -4.66(-2.51%)
Feb 24, 2020 178.56 186.91 178.56 185.70 8,464,533 -3.56(-1.88%)
Feb 21, 2020 191.59 191.79 186.48 189.25 5,251,050 -3.86(-2.00%)
Feb 20, 2020 193.75 195.47 189.52 193.11 5,456,647 +0.49(+0.25%)
Feb 19, 2020 191.75 193.67 191.55 192.62 3,906,498 +1.78(+0.93%)
Feb 18, 2020 190.70 191.25 188.67 190.84 4,963,494 +1.14(+0.60%)
Feb 14, 2020 189.10 190.00 187.85 189.70 3,604,101 +1.31(+0.69%)
Feb 13, 2020 188.25 190.80 188.17 188.39 3,133,336 -0.82(-0.43%)
Feb 12, 2020 189.46 190.27 186.53 189.21 4,539,496 +0.35(+0.19%)
Feb 11, 2020 191.23 192.35 188.40 188.86 4,303,887 -0.01(-0.01%)
Feb 10, 2020 185.93 189.02 185.32 188.87 3,877,493 +3.39(+1.83%)
Feb 07, 2020 186.61 188.40 185.41 185.48 3,717,850 -1.01(-0.54%)
Feb 06, 2020 186.59 187.31 184.00 186.49 4,108,079 +1.24(+0.67%)
Feb 05, 2020 190.15 190.30 182.62 185.25 6,169,942 -2.85(-1.51%)
Feb 04, 2020 187.75 189.44 186.41 188.09 3,987,926 +2.92(+1.57%)
Feb 03, 2020 183.02 185.63 181.61 185.18 4,761,383 +3.11(+1.71%)
Jan 31, 2020 184.62 185.79 180.55 182.07 4,198,677 -3.36(-1.81%)
Jan 30, 2020 180.66 185.70 180.30 185.43 3,720,563 +3.90(+2.15%)
Jan 29, 2020 183.76 183.86 181.38 181.53 2,789,160 -1.08(-0.59%)
Jan 28, 2020 180.90 183.61 180.12 182.61 3,449,799 +2.14(+1.18%)
Jan 27, 2020 178.54 181.49 177.07 180.47 4,244,368 -1.40(-0.77%)
Jan 24, 2020 184.76 185.89 180.89 181.87 4,659,979 -1.87(-1.02%)
Jan 23, 2020 182.97 184.06 181.06 183.74 4,374,729 +1.23(+0.67%)
Jan 22, 2020 185.15 186.20 182.45 182.51 4,786,929 -2.52(-1.36%)
Jan 21, 2020 181.27 185.76 181.26 185.03 6,309,940 +3.04(+1.67%)
Jan 17, 2020 182.99 183.10 181.12 181.99 4,583,179 -0.46(-0.25%)
Jan 16, 2020 181.99 182.87 180.72 182.45 3,488,652 +1.63(+0.90%)
Jan 15, 2020 181.44 182.85 180.38 180.82 3,891,688 -1.06(-0.58%)
Jan 14, 2020 183.26 183.61 181.80 181.88 4,347,956 -1.73(-0.94%)
Jan 13, 2020 181.02 184.21 180.89 183.61 6,210,686 +3.65(+2.03%)
Jan 10, 2020 179.60 180.44 178.46 179.97 5,118,978 +0.32(+0.18%)
Jan 09, 2020 178.61 179.66 177.06 179.65 5,960,820 +2.55(+1.44%)
Jan 08, 2020 175.00 178.62 174.52 177.10 7,234,488 +1.33(+0.76%)
Jan 07, 2020 173.00 176.64 171.87 175.77 8,300,898 +2.55(+1.47%)
Jan 06, 2020 164.78 173.44 164.24 173.22 8,847,634 +7.27(+4.38%)
Jan 03, 2020 164.84 166.55 164.78 165.95 3,209,687 -0.82(-0.49%)
Jan 02, 2020 163.71 166.85 163.37 166.77 5,196,131 +4.34(+2.67%)
Dec 31, 2019 161.83 163.05 161.59 162.43 3,277,776 +0.20(+0.12%)
Dec 30, 2019 164.65 164.72 160.99 162.23 3,201,255 -2.54(-1.54%)
Dec 27, 2019 164.65 165.24 163.69 164.76 3,414,454 +0.47(+0.29%)
Dec 26, 2019 163.19 164.31 163.06 164.29 2,158,347 +1.26(+0.77%)
Dec 24, 2019 163.10 163.63 162.66 163.04 1,239,517 -0.49(-0.30%)
Dec 23, 2019 163.83 164.66 163.14 163.53 4,374,312 -0.81(-0.49%)
Dec 20, 2019 164.51 164.96 163.42 164.34 8,598,017 +1.22(+0.75%)
Dec 19, 2019 161.38 163.13 160.62 163.12 4,190,889 +1.85(+1.15%)
Dec 18, 2019 161.59 163.07 161.27 161.27 4,150,220 -0.15(-0.09%)
Dec 17, 2019 161.79 162.16 159.53 161.42 4,795,874 -0.33(-0.20%)
Dec 16, 2019 160.64 162.53 160.61 161.75 5,377,054 +0.83(+0.52%)
Dec 13, 2019 158.65 161.28 158.34 160.92 5,750,301 +2.54(+1.60%)
Dec 12, 2019 155.57 158.78 155.11 158.38 5,360,798 +2.20(+1.41%)
Dec 11, 2019 156.63 156.68 155.28 156.19 4,873,891 -0.01(-0.01%)
Dec 10, 2019 156.81 157.46 155.97 156.20 4,079,996 -1.08(-0.69%)
Dec 09, 2019 157.18 158.69 156.85 157.28 3,713,828 -0.53(-0.34%)
Dec 06, 2019 157.89 159.29 157.38 157.80 4,760,510 -0.21(-0.13%)
Dec 05, 2019 155.54 158.71 155.05 158.01 7,135,926 +1.79(+1.14%)
Dec 04, 2019 160.17 160.48 154.30 156.23 17,826,510 -5.13(-3.18%)
Dec 03, 2019 156.75 161.64 155.99 161.36 6,551,225 +0.57(+0.35%)
Dec 02, 2019 162.89 163.00 157.89 160.79 5,125,369 -1.89(-1.16%)
Nov 29, 2019 161.40 163.20 161.11 162.68 2,435,577 +1.38(+0.85%)
Nov 27, 2019 161.71 162.62 160.90 161.30 4,021,145 -0.73(-0.45%)
Nov 26, 2019 161.35 162.40 161.10 162.03 5,889,113 +0.53(+0.33%)
Nov 25, 2019 163.57 164.44 161.24 161.50 5,516,516 -1.10(-0.68%)
Nov 22, 2019 162.77 163.28 161.17 162.60 3,766,714 -0.07(-0.04%)
Nov 21, 2019 165.10 165.69 162.00 162.67 5,728,474 -1.32(-0.80%)
Nov 20, 2019 163.23 166.12 162.04 163.99 8,461,846 +0.24(+0.15%)
Nov 19, 2019 163.43 164.24 161.63 163.75 4,959,354 +1.04(+0.64%)
Nov 18, 2019 163.79 163.79 161.68 162.71 5,564,132 -0.29(-0.18%)
Nov 15, 2019 163.51 163.72 160.78 163.00 3,698,024 +0.16(+0.10%)
Nov 14, 2019 162.82 163.37 162.18 162.84 3,825,737 +0.45(+0.28%)
Nov 13, 2019 162.84 164.21 161.81 162.39 5,506,272 -0.26(-0.16%)
Nov 12, 2019 161.79 164.16 161.38 162.65 3,715,429 +1.08(+0.67%)
Nov 11, 2019 161.01 162.02 160.04 161.57 3,545,809 +0.67(+0.42%)
Nov 08, 2019 159.04 161.00 158.70 160.90 3,269,565 +1.61(+1.01%)
Nov 07, 2019 158.72 160.92 157.87 159.29 3,805,286 +0.57(+0.36%)
Nov 06, 2019 158.73 159.79 157.54 158.72 4,211,618 +0.78(+0.49%)
Nov 05, 2019 157.38 158.91 155.27 157.94 4,020,075 +0.55(+0.35%)
Nov 04, 2019 160.73 161.04 156.49 157.39 5,751,455 -2.14(-1.34%)
Nov 01, 2019 157.70 159.88 156.55 159.53 4,777,232 +3.25(+2.08%)
Oct 31, 2019 156.36 158.07 155.01 156.29 4,584,235 -1.79(-1.13%)
Oct 30, 2019 155.54 158.21 154.81 158.07 4,729,921 +3.19(+2.06%)
Oct 29, 2019 154.58 155.93 154.22 154.89 5,484,452 +0.30(+0.19%)
Oct 28, 2019 151.00 154.72 149.24 154.59 7,585,115 +4.29(+2.86%)
Oct 25, 2019 146.86 150.46 146.11 150.29 4,997,920 +2.37(+1.60%)
Oct 24, 2019 146.40 148.60 146.21 147.93 5,382,953 +2.99(+2.06%)
Oct 23, 2019 141.93 145.38 141.31 144.94 4,947,120 +2.80(+1.97%)
Oct 22, 2019 144.86 145.77 141.96 142.14 5,289,149 -2.22(-1.54%)
Oct 21, 2019 143.91 145.00 142.81 144.36 3,380,928 +0.46(+0.32%)
Oct 18, 2019 146.11 146.25 142.21 143.90 6,088,443 -2.08(-1.42%)
Oct 17, 2019 147.39 147.85 145.32 145.98 5,078,325 -0.80(-0.54%)
Oct 16, 2019 147.07 150.65 145.63 146.78 9,016,216 -5.76(-3.78%)
Oct 15, 2019 149.47 152.77 149.43 152.54 3,952,832 +3.37(+2.26%)
Oct 14, 2019 149.21 150.08 148.61 149.18 1,582,904 +0.00(+0.00%)
Oct 11, 2019 147.95 150.51 147.90 149.18 4,696,927 +2.96(+2.02%)
Oct 10, 2019 146.65 147.37 145.32 146.22 2,741,710 -0.64(-0.44%)
Oct 09, 2019 147.08 147.66 146.42 146.86 2,313,019 +1.14(+0.78%)
Oct 08, 2019 147.35 148.15 145.62 145.72 2,669,034 -2.89(-1.94%)
Oct 07, 2019 147.09 149.13 146.81 148.61 2,741,771 +0.77(+0.52%)
Oct 04, 2019 148.09 148.73 146.02 147.84 3,278,376 +1.03(+0.70%)
Oct 03, 2019 143.81 146.87 141.90 146.81 3,773,178 +2.78(+1.93%)
Oct 02, 2019 145.87 146.31 143.01 144.03 4,490,821 -3.47(-2.35%)
Oct 01, 2019 149.29 149.96 147.06 147.50 3,217,743 -0.75(-0.51%)
Sep 30, 2019 147.97 148.78 147.22 148.25 3,738,243 +0.18(+0.12%)
Sep 27, 2019 152.92 152.95 146.56 148.07 5,917,119 -4.07(-2.68%)
Sep 26, 2019 152.22 153.20 151.64 152.14 3,844,394 -0.66(-0.43%)
Sep 25, 2019 151.85 153.01 148.71 152.80 3,464,089 +0.95(+0.62%)
Sep 24, 2019 154.08 156.07 150.89 151.85 4,164,261 -2.60(-1.68%)
Sep 23, 2019 153.95 155.00 152.76 154.45 3,831,969 -0.55(-0.35%)
Sep 20, 2019 154.49 156.68 153.42 155.00 11,778,266 +1.60(+1.04%)
Sep 19, 2019 153.32 154.05 152.57 153.40 2,989,322 +0.83(+0.54%)
Sep 18, 2019 152.15 152.71 150.37 152.57 2,977,577 -0.05(-0.03%)
Sep 17, 2019 152.80 153.25 151.53 152.62 3,064,202 -0.19(-0.12%)
Sep 16, 2019 151.45 153.90 151.16 152.81 2,595,350 +0.03(+0.02%)
Sep 13, 2019 154.12 154.71 152.54 152.78 3,768,316 -1.77(-1.14%)
Sep 12, 2019 154.84 156.59 154.21 154.55 4,999,162 +0.66(+0.43%)
Sep 11, 2019 149.89 154.45 148.85 153.89 6,243,207 +4.43(+2.97%)
Sep 10, 2019 148.58 151.46 147.55 149.46 6,257,237 +0.11(+0.07%)
Sep 09, 2019 151.46 151.95 147.90 149.34 6,273,119 -1.53(-1.01%)
Sep 06, 2019 153.77 153.85 150.57 150.87 4,728,368 -2.70(-1.76%)
Sep 05, 2019 154.44 154.54 151.75 153.57 5,073,390 +1.31(+0.86%)
Sep 04, 2019 153.89 154.72 152.12 152.26 3,609,306 -0.27(-0.18%)
Sep 03, 2019 154.01 155.12 151.56 152.53 4,960,560 -3.34(-2.14%)
Aug 30, 2019 156.22 158.01 153.50 155.87 7,603,119 +0.14(+0.09%)
Aug 29, 2019 153.20 155.80 152.46 155.73 5,988,300 +4.09(+2.70%)
Aug 28, 2019 152.30 152.58 150.67 151.63 5,334,383 -1.74(-1.13%)
Aug 27, 2019 154.06 155.70 152.33 153.37 6,528,148 -1.57(-1.01%)
Aug 26, 2019 153.31 155.01 151.32 154.94 8,988,479 +3.57(+2.36%)
Aug 23, 2019 157.49 158.21 150.45 151.37 26,574,668 +3.33(+2.25%)
Aug 22, 2019 149.29 149.70 145.28 148.05 11,859,485 +0.86(+0.58%)
Aug 21, 2019 146.71 148.20 145.97 147.19 6,155,395 +1.84(+1.26%)
Aug 20, 2019 143.97 146.31 142.87 145.35 6,268,645 +1.87(+1.30%)
Aug 19, 2019 145.41 145.95 142.69 143.48 4,638,387 -0.22(-0.15%)
Aug 16, 2019 142.87 145.15 142.34 143.70 5,348,077 +1.76(+1.24%)
Aug 15, 2019 140.92 143.11 139.57 141.94 6,655,405 +2.41(+1.72%)
Aug 14, 2019 141.11 142.17 137.69 139.54 8,616,796 -4.15(-2.89%)
Aug 13, 2019 140.75 144.81 140.25 143.69 5,248,374 +3.16(+2.25%)
Aug 12, 2019 141.37 141.78 139.87 140.54 4,244,975 -2.65(-1.85%)
Aug 09, 2019 143.42 144.28 141.50 143.18 5,293,606 -0.45(-0.31%)
Aug 08, 2019 143.33 144.77 142.13 143.63 8,681,319 +2.18(+1.54%)
Aug 07, 2019 140.75 142.91 138.88 141.46 7,644,747 -1.16(-0.81%)
Aug 06, 2019 143.60 144.77 141.78 142.61 6,699,864 -0.02(-0.01%)
Aug 05, 2019 141.16 143.56 139.62 142.63 13,080,980 -2.88(-1.98%)
Aug 02, 2019 149.60 149.70 145.12 145.51 13,156,063 -5.10(-3.39%)
Aug 01, 2019 154.53 157.57 150.21 150.61 26,156,712 -3.69(-2.39%)
Jul 31, 2019 157.19 157.68 152.10 154.30 7,463,140 -2.46(-1.57%)
Jul 30, 2019 155.14 158.01 154.42 156.75 4,246,858 +0.41(+0.26%)
Jul 29, 2019 160.19 160.99 155.32 156.35 8,891,252 -3.41(-2.14%)
Jul 26, 2019 159.35 160.61 158.52 159.76 4,985,504 +0.62(+0.39%)
Jul 25, 2019 159.91 160.92 158.46 159.14 6,942,455 -0.40(-0.25%)
Jul 24, 2019 155.78 160.04 155.50 159.54 4,115,392 +3.50(+2.24%)
Jul 23, 2019 157.77 158.24 155.08 156.05 4,869,756 -1.45(-0.92%)
Jul 22, 2019 157.44 158.84 156.94 157.49 2,913,701 +0.95(+0.61%)
Jul 19, 2019 159.52 160.53 156.09 156.55 5,225,617 -1.23(-0.78%)
Jul 18, 2019 156.79 158.37 156.01 157.77 3,730,398 -0.26(-0.16%)
Jul 17, 2019 157.47 159.71 157.45 158.03 4,165,875 +1.11(+0.71%)
Jul 16, 2019 159.75 161.40 156.59 156.93 6,921,897 -2.52(-1.58%)
Jul 15, 2019 158.55 159.63 157.28 159.44 3,608,300 +1.57(+0.99%)
Jul 12, 2019 159.19 159.41 157.19 157.87 4,353,780 -0.82(-0.52%)
Jul 11, 2019 156.62 159.09 156.42 158.69 7,090,636 +2.63(+1.68%)
Jul 10, 2019 154.37 156.20 154.37 156.07 4,972,272 +2.32(+1.51%)
Jul 09, 2019 151.88 153.99 151.48 153.75 4,985,663 +1.14(+0.75%)
Jul 08, 2019 153.32 153.49 151.85 152.61 4,723,209 -1.77(-1.14%)
Jul 05, 2019 153.75 154.60 152.37 154.38 3,946,048 -1.01(-0.65%)
Jul 03, 2019 154.34 155.55 153.96 155.39 3,890,475 +1.47(+0.95%)
Jul 02, 2019 154.09 154.16 152.38 153.92 4,744,801 +0.06(+0.04%)
Jul 01, 2019 154.37 154.54 151.65 153.86 6,490,556 +2.33(+1.54%)
Jun 28, 2019 150.22 151.57 149.41 151.53 6,945,561 +1.04(+0.69%)
Jun 27, 2019 149.69 150.56 148.28 150.49 6,841,665 +1.65(+1.11%)
Jun 26, 2019 151.08 151.18 148.73 148.85 5,852,242 -0.30(-0.20%)
Jun 25, 2019 152.63 152.77 148.40 149.15 7,367,602 -3.22(-2.11%)
Jun 24, 2019 157.19 157.52 152.31 152.36 6,385,966 -4.27(-2.73%)
Jun 21, 2019 156.47 157.58 155.74 156.63 9,719,580 -0.36(-0.23%)
Jun 20, 2019 156.09 158.08 155.22 157.00 10,165,924 +3.06(+1.99%)
Jun 19, 2019 151.49 154.27 150.31 153.94 8,098,552 +3.54(+2.36%)
Jun 18, 2019 151.68 152.75 150.30 150.39 7,322,422 +0.30(+0.20%)
Jun 17, 2019 150.00 151.08 149.67 150.09 4,496,977 +0.28(+0.19%)
Jun 14, 2019 150.84 151.78 149.28 149.81 6,256,261 -1.33(-0.88%)
Jun 13, 2019 151.96 152.04 150.05 151.14 5,177,478 +0.06(+0.04%)
Jun 12, 2019 150.91 152.12 149.95 151.08 7,161,183 +1.13(+0.75%)
Jun 11, 2019 155.11 155.51 148.60 149.95 15,230,425 -2.64(-1.73%)
Jun 10, 2019 153.28 157.25 150.63 152.59 29,877,314 -8.47(-5.26%)
Jun 07, 2019 159.63 162.78 159.29 161.06 7,184,673 +1.96(+1.23%)
Jun 06, 2019 158.29 159.79 157.12 159.10 5,607,569 +0.87(+0.55%)
Jun 05, 2019 156.94 158.29 154.35 158.23 12,082,034 +7.62(+5.06%)
Jun 04, 2019 145.86 150.72 142.32 150.61 12,360,127 +5.70(+3.93%)
Jun 03, 2019 150.50 150.50 143.20 144.91 8,842,651 -6.30(-4.17%)
May 31, 2019 152.46 154.28 151.06 151.21 5,333,858 -4.25(-2.73%)
May 30, 2019 154.12 155.67 153.70 155.46 4,393,116 +2.77(+1.81%)
May 29, 2019 153.56 153.86 151.00 152.69 4,264,727 -2.30(-1.48%)
May 28, 2019 155.15 157.60 154.19 154.99 4,821,116 +0.68(+0.44%)
May 24, 2019 154.69 156.72 153.96 154.31 3,113,762 +0.80(+0.52%)
May 23, 2019 155.83 156.14 151.95 153.51 4,465,897 -3.93(-2.49%)
May 22, 2019 155.67 157.98 155.64 157.43 3,174,098 +1.86(+1.19%)
May 21, 2019 157.16 157.63 154.98 155.58 3,808,087 -0.20(-0.13%)
May 20, 2019 152.27 155.89 151.50 155.78 5,443,832 +1.41(+0.91%)
May 17, 2019 155.98 156.95 152.97 154.37 5,321,242 -3.91(-2.47%)
May 16, 2019 156.56 159.24 155.70 158.27 5,054,072 +3.41(+2.21%)
May 15, 2019 153.62 156.18 151.50 154.86 7,788,748 -3.01(-1.90%)
May 14, 2019 154.85 158.38 152.72 157.86 4,944,573 +4.91(+3.21%)
May 13, 2019 154.72 156.69 152.58 152.95 5,693,683 -6.78(-4.25%)
May 10, 2019 156.08 160.40 154.18 159.73 4,468,029 +3.62(+2.32%)
May 09, 2019 154.45 156.90 152.19 156.11 5,814,701 -0.55(-0.35%)
May 08, 2019 156.91 157.72 154.84 156.66 4,065,083 -0.04(-0.03%)
May 07, 2019 161.12 161.46 154.55 156.69 6,542,684 -5.59(-3.45%)
May 06, 2019 158.41 162.63 157.65 162.29 2,523,923 -0.84(-0.51%)
May 03, 2019 162.37 163.29 160.65 163.13 3,135,490 +1.51(+0.93%)
May 02, 2019 161.48 162.49 159.42 161.62 3,185,224 -0.32(-0.20%)
May 01, 2019 165.79 166.00 161.93 161.94 2,707,460 -3.20(-1.94%)
Apr 30, 2019 164.97 166.22 163.41 165.13 3,585,969 -0.01(-0.01%)
Apr 29, 2019 166.49 167.34 165.11 165.14 4,515,309 -0.60(-0.36%)
Apr 26, 2019 162.21 165.84 161.07 165.74 3,347,366 +2.87(+1.76%)
Apr 25, 2019 161.79 163.68 160.79 162.88 5,504,967 +3.53(+2.21%)
Apr 24, 2019 161.67 162.28 159.19 159.35 3,388,649 -1.67(-1.04%)
Apr 23, 2019 159.55 161.19 158.20 161.02 3,422,549 +2.47(+1.56%)
Apr 22, 2019 155.25 158.93 155.08 158.55 2,947,473 +2.77(+1.78%)
Apr 18, 2019 154.70 156.00 152.97 155.79 4,397,437 +0.65(+0.42%)
Apr 17, 2019 158.84 158.84 154.87 155.14 4,766,282 -3.35(-2.11%)
Apr 16, 2019 159.83 160.05 157.54 158.48 3,008,195 -1.40(-0.87%)
Apr 15, 2019 160.79 161.82 159.28 159.88 2,610,547 -0.62(-0.39%)
Apr 12, 2019 161.79 162.29 159.29 160.50 2,847,815 -0.02(-0.01%)
Apr 11, 2019 159.95 160.62 158.81 160.52 2,581,708 +0.49(+0.31%)
Apr 10, 2019 157.99 160.17 157.44 160.03 3,413,197 +3.27(+2.08%)
Apr 09, 2019 156.84 158.14 156.45 156.76 5,647,802 -1.50(-0.95%)
Apr 08, 2019 158.19 158.58 156.25 158.26 2,852,191 -0.09(-0.06%)
Apr 05, 2019 159.42 160.03 157.81 158.35 4,321,037 +0.04(+0.03%)
Apr 04, 2019 162.50 162.59 155.63 158.31 6,303,113 -4.09(-2.52%)
Apr 03, 2019 161.57 162.93 160.44 162.41 3,824,819 +2.11(+1.31%)
Apr 02, 2019 160.65 160.78 158.70 160.30 3,162,717 -0.67(-0.42%)
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.