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

Adidas Ag ADR (OP: ADDYY )

123.82 +2.23 (+1.83%)
Streaming Delayed Price Updated: 3:59 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 (%)
Apr 30, 2020 114.65 115.28 113.05 114.20 97,711 -1.65(-1.42%)
Apr 29, 2020 114.16 116.07 113.80 115.85 117,225 +5.10(+4.60%)
Apr 28, 2020 112.86 112.95 110.00 110.75 62,174 -1.35(-1.20%)
Apr 27, 2020 109.48 112.82 109.00 112.10 57,589 +0.03(+0.03%)
Apr 24, 2020 110.65 112.60 109.49 112.07 31,400 +1.07(+0.96%)
Apr 23, 2020 111.97 114.06 110.62 111.00 43,914 -1.45(-1.29%)
Apr 22, 2020 112.45 112.65 111.25 112.45 50,022 -2.89(-2.51%)
Apr 21, 2020 116.36 118.01 114.58 115.34 52,660 -4.09(-3.42%)
Apr 20, 2020 118.74 121.06 118.33 119.43 49,341 -0.57(-0.47%)
Apr 17, 2020 119.47 120.00 117.96 120.00 73,200 +4.83(+4.19%)
Apr 16, 2020 116.20 116.20 113.44 115.17 84,732 -2.08(-1.77%)
Apr 15, 2020 118.56 118.71 116.42 117.25 74,966 -7.41(-5.94%)
Apr 14, 2020 122.40 125.83 122.22 124.66 67,542 +3.07(+2.52%)
Apr 13, 2020 124.24 124.24 119.00 121.59 46,042 -2.64(-2.13%)
Apr 09, 2020 121.70 124.24 121.42 124.23 46,200 +6.38(+5.41%)
Apr 08, 2020 116.87 118.42 115.57 117.85 63,568 +5.20(+4.62%)
Apr 07, 2020 116.10 116.10 112.09 112.65 55,103 +3.55(+3.25%)
Apr 06, 2020 107.02 109.55 106.64 109.10 105,429 +7.25(+7.12%)
Apr 03, 2020 102.52 102.80 100.99 101.85 82,300 -3.95(-3.73%)
Apr 02, 2020 107.39 108.39 105.34 105.80 42,718 -1.98(-1.84%)
Apr 01, 2020 108.56 109.91 107.11 107.78 53,150 -3.69(-3.31%)
Mar 31, 2020 113.15 114.41 111.02 111.47 44,492 -3.55(-3.09%)
Mar 30, 2020 112.00 115.48 111.33 115.02 63,472 +0.29(+0.25%)
Mar 27, 2020 115.62 117.72 113.74 114.73 75,100 -4.47(-3.75%)
Mar 26, 2020 115.32 119.47 114.53 119.20 68,982 +4.70(+4.11%)
Mar 25, 2020 112.59 116.01 111.00 114.50 158,813 +8.95(+8.48%)
Mar 24, 2020 103.13 106.48 102.20 105.55 67,195 +8.82(+9.12%)
Mar 23, 2020 96.76 99.19 96.21 96.73 152,645 -0.24(-0.25%)
Mar 20, 2020 102.43 104.02 95.00 96.97 424,000 +2.56(+2.72%)
Mar 19, 2020 93.52 97.26 92.53 94.41 276,012 +4.32(+4.80%)
Mar 18, 2020 93.98 94.80 87.65 90.09 397,507 -5.11(-5.37%)
Mar 17, 2020 95.21 97.00 94.08 95.20 185,386 +0.78(+0.83%)
Mar 16, 2020 93.56 101.63 93.17 94.42 442,942 -2.88(-2.96%)
Mar 13, 2020 102.19 102.19 93.89 97.30 422,000 +1.35(+1.41%)
Mar 12, 2020 101.89 101.95 91.00 95.95 418,614 -16.01(-14.30%)
Mar 11, 2020 115.19 115.75 110.59 111.96 272,540 -17.58(-13.57%)
Mar 10, 2020 130.67 130.83 124.82 129.54 61,566 +2.06(+1.62%)
Mar 09, 2020 130.39 131.29 127.48 127.48 69,433 -8.77(-6.44%)
Mar 06, 2020 135.63 137.14 134.84 136.25 325,900 -1.99(-1.44%)
Mar 05, 2020 138.96 140.11 137.41 138.24 111,553 -4.31(-3.02%)
Mar 04, 2020 140.38 142.55 138.91 142.55 110,218 +3.78(+2.72%)
Mar 03, 2020 141.17 142.91 137.51 138.77 151,083 +1.28(+0.93%)
Mar 02, 2020 138.48 138.77 135.82 137.49 359,960 -1.67(-1.20%)
Feb 28, 2020 135.43 139.16 134.00 139.16 293,300 -0.44(-0.32%)
Feb 27, 2020 141.26 142.79 139.47 139.60 89,372 -1.95(-1.38%)
Feb 26, 2020 143.77 144.81 140.64 141.55 51,338 -0.65(-0.46%)
Feb 25, 2020 146.53 147.00 142.12 142.20 67,442 -0.70(-0.49%)
Feb 24, 2020 144.03 145.25 142.87 142.90 51,772 -10.20(-6.66%)
Feb 21, 2020 154.35 154.77 152.42 153.10 30,200 -1.84(-1.19%)
Feb 20, 2020 155.61 156.37 153.65 154.94 27,241 -3.09(-1.95%)
Feb 19, 2020 157.18 158.33 157.18 158.03 34,911 +3.88(+2.51%)
Feb 18, 2020 154.05 154.81 153.94 154.15 42,212 -1.96(-1.26%)
Feb 14, 2020 157.23 157.36 156.08 156.11 25,300 -0.21(-0.13%)
Feb 13, 2020 155.61 156.57 154.67 156.32 27,079 -2.42(-1.52%)
Feb 12, 2020 158.73 158.99 158.08 158.74 48,001 +1.98(+1.26%)
Feb 11, 2020 155.98 157.04 155.57 156.76 81,291 +0.29(+0.19%)
Feb 10, 2020 157.33 157.97 155.77 156.47 27,754 -1.48(-0.94%)
Feb 07, 2020 158.93 159.12 157.79 157.95 26,500 -1.31(-0.82%)
Feb 06, 2020 159.57 159.57 158.96 159.26 39,245 -1.10(-0.69%)
Feb 05, 2020 160.27 160.49 159.45 160.36 36,098 -0.92(-0.57%)
Feb 04, 2020 161.33 161.76 160.57 161.28 51,218 +3.58(+2.27%)
Feb 03, 2020 156.64 157.95 156.64 157.70 29,369 -0.46(-0.29%)
Jan 31, 2020 161.19 161.26 157.61 158.16 38,100 -4.34(-2.67%)
Jan 30, 2020 162.30 163.00 161.35 162.50 41,494 -0.02(-0.01%)
Jan 29, 2020 163.42 163.52 162.33 162.52 49,035 -3.57(-2.15%)
Jan 28, 2020 165.39 166.75 165.14 166.09 28,035 +0.82(+0.50%)
Jan 27, 2020 166.34 166.96 164.91 165.27 38,690 -5.95(-3.48%)
Jan 24, 2020 173.28 174.14 171.18 171.22 71,500 -1.38(-0.80%)
Jan 23, 2020 172.74 172.95 171.60 172.59 27,722 -1.91(-1.09%)
Jan 22, 2020 174.71 174.99 174.01 174.50 30,455 +1.60(+0.93%)
Jan 21, 2020 172.70 173.10 172.03 172.90 29,846 -0.04(-0.02%)
Jan 17, 2020 172.89 173.26 172.20 172.94 37,800 -2.82(-1.60%)
Jan 16, 2020 175.52 175.84 174.64 175.76 36,471 -0.50(-0.28%)
Jan 15, 2020 175.56 176.36 175.28 176.26 58,953 +1.88(+1.08%)
Jan 14, 2020 174.00 174.72 173.76 174.38 31,369 +1.38(+0.80%)
Jan 13, 2020 171.90 173.02 171.71 173.00 56,385 +1.53(+0.89%)
Jan 10, 2020 172.59 172.59 171.38 171.47 64,900 -1.11(-0.64%)
Jan 09, 2020 171.30 172.58 171.30 172.58 114,214 +3.77(+2.23%)
Jan 08, 2020 166.46 169.32 166.46 168.81 23,271 +4.31(+2.62%)
Jan 07, 2020 164.28 164.53 163.87 164.50 41,072 +1.55(+0.95%)
Jan 06, 2020 161.35 162.95 161.22 162.95 25,428 +0.28(+0.17%)
Jan 03, 2020 161.58 163.25 161.58 162.67 18,900 -0.66(-0.40%)
Jan 02, 2020 163.16 163.95 162.75 163.33 22,470 +0.53(+0.33%)
Dec 31, 2019 161.99 163.21 161.99 162.80 15,300 +0.54(+0.33%)
Dec 30, 2019 164.00 164.00 162.01 162.26 18,336 -1.02(-0.62%)
Dec 27, 2019 162.80 163.57 162.36 163.28 28,500 +1.08(+0.67%)
Dec 26, 2019 162.06 162.20 160.85 162.20 25,146 +0.94(+0.58%)
Dec 24, 2019 161.50 162.05 160.45 161.26 13,000 +0.13(+0.08%)
Dec 23, 2019 162.49 162.58 161.13 161.13 31,874 -0.24(-0.15%)
Dec 20, 2019 160.52 161.80 160.10 161.37 27,600 +1.21(+0.75%)
Dec 19, 2019 160.91 160.91 159.99 160.16 27,568 -0.50(-0.31%)
Dec 18, 2019 160.94 161.47 160.66 160.66 30,794 +0.86(+0.54%)
Dec 17, 2019 160.18 160.18 159.42 159.80 54,316 +0.60(+0.38%)
Dec 16, 2019 159.82 160.04 158.90 159.20 32,725 +4.13(+2.66%)
Dec 13, 2019 155.00 156.34 154.58 155.07 24,000 +0.02(+0.01%)
Dec 12, 2019 155.04 156.12 154.39 155.05 34,769 -0.11(-0.07%)
Dec 11, 2019 153.53 155.16 153.31 155.16 22,432 +2.65(+1.74%)
Dec 10, 2019 151.83 152.93 151.59 152.51 21,054 +1.06(+0.70%)
Dec 09, 2019 152.53 152.59 151.37 151.45 25,593 -2.81(-1.82%)
Dec 06, 2019 154.71 154.71 153.95 154.26 24,000 +0.82(+0.53%)
Dec 05, 2019 154.24 154.24 153.00 153.44 24,862 -0.34(-0.22%)
Dec 04, 2019 154.93 154.97 153.70 153.78 23,964 -1.26(-0.81%)
Dec 03, 2019 153.89 155.04 153.53 155.04 25,878 +2.64(+1.73%)
Dec 02, 2019 155.11 155.11 152.00 152.40 32,521 -3.65(-2.34%)
Nov 29, 2019 156.37 157.04 155.88 156.05 20,800 +0.57(+0.37%)
Nov 27, 2019 154.66 155.52 154.37 155.48 23,400 +2.41(+1.57%)
Nov 26, 2019 151.93 153.33 151.93 153.07 48,013 +1.83(+1.21%)
Nov 25, 2019 151.70 152.06 151.17 151.24 27,933 +0.55(+0.36%)
Nov 22, 2019 151.27 151.27 150.28 150.69 44,900 -0.56(-0.37%)
Nov 21, 2019 151.41 151.45 150.69 151.25 82,308 +0.32(+0.21%)
Nov 20, 2019 151.41 151.70 150.32 150.93 33,235 +0.52(+0.35%)
Nov 19, 2019 152.00 152.00 150.06 150.41 25,184 +0.21(+0.14%)
Nov 18, 2019 149.61 150.32 149.10 150.20 35,679 +2.24(+1.51%)
Nov 15, 2019 147.11 147.96 146.34 147.96 285,400 +1.86(+1.27%)
Nov 14, 2019 146.05 146.79 145.76 146.10 161,241 +0.04(+0.03%)
Nov 13, 2019 147.85 147.85 145.95 146.06 302,392 -2.12(-1.43%)
Nov 12, 2019 148.14 148.84 147.79 148.18 215,813 -1.14(-0.76%)
Nov 11, 2019 149.00 149.53 148.98 149.32 19,155 -1.25(-0.83%)
Nov 08, 2019 149.63 150.57 148.95 150.57 30,400 -0.93(-0.61%)
Nov 07, 2019 152.03 152.48 151.23 151.50 57,206 +3.16(+2.13%)
Nov 06, 2019 151.33 151.79 147.20 148.34 73,855 -6.83(-4.40%)
Nov 05, 2019 156.58 156.58 155.05 155.17 39,947 -4.12(-2.59%)
Nov 04, 2019 159.33 160.29 158.89 159.29 24,012 +2.73(+1.74%)
Nov 01, 2019 156.20 156.72 155.46 156.56 21,500 +2.21(+1.43%)
Oct 31, 2019 155.61 155.61 154.13 154.35 21,082 -0.67(-0.43%)
Oct 30, 2019 154.11 155.33 153.67 155.02 19,054 +1.46(+0.95%)
Oct 29, 2019 153.80 154.19 153.07 153.56 21,283 -1.20(-0.78%)
Oct 28, 2019 154.91 155.88 154.45 154.76 32,273 +2.38(+1.56%)
Oct 25, 2019 152.75 152.75 152.20 152.38 15,300 +0.59(+0.39%)
Oct 24, 2019 151.62 152.10 151.33 151.79 45,540 -1.50(-0.98%)
Oct 23, 2019 151.30 153.33 151.17 153.29 23,483 -2.03(-1.31%)
Oct 22, 2019 155.57 156.33 155.09 155.32 63,495 -2.88(-1.82%)
Oct 21, 2019 155.81 158.31 155.81 158.20 103,106 +0.65(+0.41%)
Oct 18, 2019 155.34 157.68 155.21 157.55 40,800 +0.27(+0.17%)
Oct 17, 2019 157.34 157.65 156.82 157.28 20,220 +1.31(+0.84%)
Oct 16, 2019 155.99 156.71 155.40 155.98 38,878 -2.18(-1.38%)
Oct 15, 2019 157.42 158.79 156.99 158.16 17,122 +3.34(+2.16%)
Oct 14, 2019 154.16 155.17 153.86 154.82 18,711 +0.55(+0.36%)
Oct 11, 2019 153.60 155.29 153.60 154.27 17,500 +0.68(+0.44%)
Oct 10, 2019 152.25 154.09 151.94 153.59 19,798 -0.17(-0.11%)
Oct 09, 2019 152.04 153.77 151.74 153.76 32,350 +5.61(+3.79%)
Oct 08, 2019 149.45 149.45 147.84 148.15 18,684 -1.68(-1.12%)
Oct 07, 2019 149.07 150.08 148.95 149.83 16,807 -0.14(-0.09%)
Oct 04, 2019 148.40 149.97 148.14 149.97 20,700 +1.14(+0.77%)
Oct 03, 2019 148.50 149.00 147.50 148.83 17,969 +1.20(+0.81%)
Oct 02, 2019 148.74 149.03 146.90 147.63 87,351 -7.07(-4.57%)
Oct 01, 2019 155.18 155.34 153.62 154.70 30,079 -1.00(-0.64%)
Sep 30, 2019 154.18 156.37 154.04 155.70 49,792 -0.19(-0.12%)
Sep 27, 2019 155.44 156.50 154.60 155.89 103,800 +3.08(+2.02%)
Sep 26, 2019 151.10 153.08 151.10 152.81 102,237 +4.96(+3.35%)
Sep 25, 2019 149.71 149.71 147.64 147.85 35,667 -2.81(-1.87%)
Sep 24, 2019 151.22 151.35 150.20 150.66 20,061 +0.24(+0.16%)
Sep 23, 2019 149.45 150.42 149.30 150.42 31,728 -0.49(-0.32%)
Sep 20, 2019 151.42 151.95 150.82 150.91 20,500 -0.60(-0.40%)
Sep 19, 2019 152.02 152.23 151.40 151.51 34,863 +0.02(+0.02%)
Sep 18, 2019 150.04 151.90 150.04 151.49 20,928 +1.27(+0.85%)
Sep 17, 2019 149.01 150.22 149.01 150.22 14,760 +2.43(+1.64%)
Sep 16, 2019 148.18 148.47 147.34 147.79 25,647 -3.55(-2.35%)
Sep 13, 2019 150.60 151.58 150.32 151.34 18,000 -1.65(-1.08%)
Sep 12, 2019 150.84 153.05 150.84 152.99 17,564 +3.42(+2.29%)
Sep 11, 2019 148.56 149.63 148.47 149.57 20,553 +0.06(+0.04%)
Sep 10, 2019 148.22 150.00 147.25 149.51 21,606 -3.95(-2.57%)
Sep 09, 2019 153.79 153.79 152.99 153.46 28,887 -0.37(-0.24%)
Sep 06, 2019 153.59 154.46 153.59 153.83 18,600 +2.34(+1.55%)
Sep 05, 2019 151.33 152.05 150.90 151.49 19,844 +0.83(+0.55%)
Sep 04, 2019 150.15 150.92 149.65 150.66 16,727 +1.77(+1.19%)
Sep 03, 2019 148.46 148.89 148.00 148.89 36,526 +0.44(+0.30%)
Aug 30, 2019 150.00 150.00 147.94 148.44 29,400 +0.70(+0.48%)
Aug 29, 2019 147.54 147.85 147.10 147.74 40,098 +0.68(+0.46%)
Aug 28, 2019 144.59 147.34 144.39 147.06 38,877 +1.01(+0.69%)
Aug 27, 2019 147.00 147.10 145.91 146.05 28,336 +0.68(+0.46%)
Aug 26, 2019 145.21 145.68 144.66 145.38 36,185 +1.85(+1.29%)
Aug 23, 2019 145.12 146.64 143.51 143.52 44,700 -2.35(-1.61%)
Aug 22, 2019 146.78 146.84 145.12 145.87 21,119 -1.32(-0.90%)
Aug 21, 2019 147.65 147.95 146.99 147.19 43,416 +2.23(+1.54%)
Aug 20, 2019 144.58 145.25 144.00 144.96 21,448 +1.12(+0.78%)
Aug 19, 2019 144.66 144.71 143.64 143.84 15,142 +0.93(+0.65%)
Aug 16, 2019 142.10 143.67 142.10 142.91 33,300 -0.06(-0.04%)
Aug 15, 2019 142.88 143.50 142.00 142.97 38,502 +1.07(+0.75%)
Aug 14, 2019 142.87 143.26 141.79 141.90 108,162 -4.80(-3.27%)
Aug 13, 2019 143.76 147.50 143.76 146.70 28,430 -0.40(-0.27%)
Aug 12, 2019 146.55 147.23 146.31 147.10 32,573 +1.38(+0.95%)
Aug 09, 2019 145.57 146.63 145.48 145.72 49,500 -3.89(-2.60%)
Aug 08, 2019 150.29 150.29 142.78 149.61 72,926 -5.50(-3.55%)
Aug 07, 2019 153.56 155.35 152.92 155.11 51,859 +2.12(+1.38%)
Aug 06, 2019 151.29 153.36 151.19 153.00 132,982 +3.69(+2.47%)
Aug 05, 2019 150.83 151.01 148.37 149.31 42,402 -7.13(-4.56%)
Aug 02, 2019 157.29 157.29 155.41 156.44 60,900 -6.99(-4.28%)
Aug 01, 2019 162.49 165.01 162.49 163.43 158,261 +3.97(+2.49%)
Jul 31, 2019 159.43 161.66 159.35 159.46 57,517 +3.92(+2.52%)
Jul 30, 2019 157.36 157.36 155.39 155.54 35,982 -5.54(-3.44%)
Jul 29, 2019 160.99 161.23 160.24 161.08 22,578 -0.58(-0.36%)
Jul 26, 2019 160.00 161.66 159.95 161.66 26,200 +4.02(+2.55%)
Jul 25, 2019 157.74 158.49 156.79 157.64 25,584 -0.18(-0.11%)
Jul 24, 2019 157.43 157.89 156.98 157.82 18,608 -1.00(-0.63%)
Jul 23, 2019 158.54 158.83 157.80 158.82 20,427 -0.45(-0.28%)
Jul 22, 2019 158.92 159.73 158.46 159.27 20,963 +2.60(+1.66%)
Jul 19, 2019 157.44 157.72 155.94 156.67 26,200 -2.52(-1.58%)
Jul 18, 2019 158.14 159.31 157.97 159.19 23,587 +1.77(+1.12%)
Jul 17, 2019 157.75 158.60 157.25 157.42 30,946 -0.38(-0.24%)
Jul 16, 2019 157.32 157.85 156.94 157.80 84,025 +0.86(+0.55%)
Jul 15, 2019 157.17 157.64 156.66 156.94 26,654 +1.24(+0.80%)
Jul 12, 2019 155.31 155.92 155.01 155.70 20,100 -1.21(-0.77%)
Jul 11, 2019 157.66 157.66 156.24 156.91 20,701 -0.13(-0.08%)
Jul 10, 2019 157.25 157.43 156.42 157.04 21,387 -0.89(-0.56%)
Jul 09, 2019 157.33 158.40 157.30 157.93 16,360 +0.64(+0.41%)
Jul 08, 2019 157.02 157.61 156.81 157.29 14,050 +1.25(+0.80%)
Jul 05, 2019 154.92 156.14 154.24 156.04 26,500 -1.59(-1.01%)
Jul 03, 2019 157.33 157.85 157.09 157.63 20,300 +3.11(+2.01%)
Jul 02, 2019 154.07 154.96 153.88 154.52 21,392 -0.52(-0.34%)
Jul 01, 2019 155.88 155.98 154.71 155.04 30,859 +0.83(+0.54%)
Jun 28, 2019 153.84 154.50 153.62 154.21 33,800 +3.09(+2.04%)
Jun 27, 2019 151.17 151.88 151.12 151.12 22,117 -2.95(-1.91%)
Jun 26, 2019 153.56 154.57 153.51 154.07 24,246 +5.20(+3.49%)
Jun 25, 2019 149.87 150.21 148.87 148.87 20,085 -2.01(-1.33%)
Jun 24, 2019 151.40 151.68 150.57 150.88 20,948 -1.62(-1.06%)
Jun 21, 2019 151.55 152.88 151.55 152.50 49,000 +0.19(+0.13%)
Jun 20, 2019 153.26 153.39 151.65 152.31 22,418 +1.61(+1.07%)
Jun 19, 2019 149.71 150.86 149.46 150.70 37,574 -2.58(-1.68%)
Jun 18, 2019 151.15 153.64 151.08 153.28 19,489 +5.49(+3.71%)
Jun 17, 2019 147.39 148.49 147.39 147.79 23,961 +1.46(+1.00%)
Jun 14, 2019 146.25 146.88 146.02 146.33 15,600 +0.05(+0.03%)
Jun 13, 2019 145.79 146.99 145.79 146.28 21,691 +1.10(+0.76%)
Jun 12, 2019 145.13 146.51 145.00 145.18 25,010 -1.65(-1.12%)
Jun 11, 2019 149.80 149.80 146.33 146.83 52,582 -3.83(-2.54%)
Jun 10, 2019 150.38 150.66 150.00 150.66 45,497 +0.51(+0.34%)
Jun 07, 2019 149.26 151.16 149.26 150.15 37,700 +2.63(+1.78%)
Jun 06, 2019 146.72 147.66 146.51 147.52 18,975 +2.92(+2.02%)
Jun 05, 2019 145.75 145.77 144.48 144.60 22,893 -1.01(-0.69%)
Jun 04, 2019 144.66 145.96 144.66 145.61 18,903 +0.48(+0.33%)
Jun 03, 2019 144.35 145.41 143.98 145.13 34,191 +2.27(+1.59%)
May 31, 2019 142.92 143.39 141.86 142.87 20,200 -1.32(-0.92%)
May 30, 2019 143.94 144.19 143.20 144.19 39,910 +0.13(+0.09%)
May 29, 2019 145.11 145.31 143.44 144.06 26,570 -2.94(-2.00%)
May 28, 2019 147.93 148.15 147.00 147.00 19,636 +1.44(+0.99%)
May 24, 2019 145.31 145.68 144.91 145.56 25,300 +0.53(+0.37%)
May 23, 2019 144.29 145.43 144.00 145.03 23,135 -1.57(-1.07%)
May 22, 2019 146.20 147.64 146.16 146.60 23,019 +2.71(+1.88%)
May 21, 2019 143.50 144.44 143.50 143.89 48,986 +3.67(+2.62%)
May 20, 2019 140.80 141.05 139.89 140.22 12,565 -2.38(-1.67%)
May 17, 2019 141.37 143.00 141.37 142.60 23,700 +2.55(+1.82%)
May 16, 2019 140.57 140.67 139.83 140.05 71,133 -1.98(-1.39%)
May 15, 2019 138.60 142.07 138.56 142.03 33,622 +1.76(+1.25%)
May 14, 2019 139.99 140.74 139.74 140.27 35,953 +2.62(+1.90%)
May 13, 2019 139.69 139.69 137.56 137.65 41,442 -5.05(-3.54%)
May 10, 2019 142.09 143.10 141.39 142.70 39,300 +0.65(+0.46%)
May 09, 2019 140.15 142.05 139.40 142.05 28,970 -2.24(-1.55%)
May 08, 2019 141.95 144.29 141.92 144.29 22,529 +4.81(+3.45%)
May 07, 2019 141.13 141.32 138.70 139.48 62,584 -3.01(-2.11%)
May 06, 2019 138.73 142.49 138.72 142.49 43,674 +2.93(+2.10%)
May 03, 2019 137.54 139.78 136.20 139.56 30,800 +11.76(+9.20%)
May 02, 2019 127.70 128.00 127.31 127.80 23,927 +0.37(+0.29%)
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.