Salesforce (NY: CRM )

241.93 USD -2.11 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 245.48 246.62 243.50 244.27 4,168,418 -1.54(-0.63%)
Jun 29, 2021 244.44 246.78 242.43 245.81 3,871,215 +1.24(+0.51%)
Jun 28, 2021 244.21 247.59 243.60 244.57 4,274,088 +2.70(+1.12%)
Jun 25, 2021 244.19 244.20 240.99 241.87 15,409,276 -1.90(-0.78%)
Jun 24, 2021 243.35 247.69 242.70 243.77 4,986,988 +1.93(+0.80%)
Jun 23, 2021 243.75 244.50 240.85 241.84 4,482,023 -1.27(-0.52%)
Jun 22, 2021 243.80 244.72 240.89 243.11 4,456,451 -1.37(-0.56%)
Jun 21, 2021 243.45 244.72 238.89 244.48 5,893,147 +1.70(+0.70%)
Jun 18, 2021 241.85 246.01 241.06 242.78 7,822,182 -1.65(-0.68%)
Jun 17, 2021 242.00 247.18 241.20 244.43 5,169,677 +2.04(+0.84%)
Jun 16, 2021 242.00 245.01 239.48 242.39 5,098,811 -0.19(-0.08%)
Jun 15, 2021 245.21 245.35 242.01 242.58 5,134,508 -3.68(-1.49%)
Jun 14, 2021 240.70 246.64 240.48 246.26 6,763,714 +5.95(+2.48%)
Jun 11, 2021 239.03 240.37 238.41 240.31 4,624,233 +0.12(+0.05%)
Jun 10, 2021 236.00 240.29 235.15 240.19 4,656,632 +4.10(+1.74%)
Jun 09, 2021 238.87 238.87 235.51 236.09 3,349,907 -0.33(-0.14%)
Jun 08, 2021 238.80 241.79 235.67 236.42 5,826,738 -1.72(-0.72%)
Jun 07, 2021 236.60 239.47 235.84 238.14 3,509,676 +0.66(+0.28%)
Jun 04, 2021 231.63 237.89 231.52 237.48 6,177,614 +6.64(+2.88%)
Jun 03, 2021 232.89 233.18 229.43 230.84 5,107,804 -3.78(-1.61%)
Jun 02, 2021 234.40 238.29 233.90 234.62 5,540,484 -1.58(-0.67%)
Jun 01, 2021 238.00 238.40 232.46 236.20 8,103,379 -1.90(-0.80%)
May 28, 2021 239.22 243.50 237.90 238.10 17,814,521 +12.27(+5.43%)
May 27, 2021 229.52 229.52 225.39 225.83 15,265,882 -3.85(-1.68%)
May 26, 2021 228.48 230.24 228.29 229.68 5,801,021 +1.97(+0.87%)
May 25, 2021 228.00 229.72 226.28 227.71 6,257,776 +0.72(+0.32%)
May 24, 2021 225.00 227.60 224.21 226.99 5,286,244 +4.41(+1.98%)
May 21, 2021 225.21 225.78 222.44 222.58 4,913,626 -1.20(-0.54%)
May 20, 2021 222.98 226.83 222.36 223.78 6,701,205 +2.44(+1.10%)
May 19, 2021 215.85 221.60 214.51 221.34 8,092,103 +7.01(+3.27%)
May 18, 2021 215.44 217.35 213.79 214.33 3,539,346 -0.73(-0.34%)
May 17, 2021 216.59 217.72 212.82 215.06 3,815,458 -2.60(-1.19%)
May 14, 2021 214.19 218.27 214.15 217.66 4,429,018 +5.80(+2.74%)
May 13, 2021 212.97 215.64 210.47 211.86 5,337,519 +1.32(+0.63%)
May 12, 2021 213.34 213.37 209.00 210.54 5,480,441 -5.02(-2.33%)
May 11, 2021 209.00 216.57 208.91 215.56 6,097,249 +1.67(+0.78%)
May 10, 2021 215.50 215.96 213.23 213.89 5,263,293 -2.61(-1.21%)
May 07, 2021 220.51 221.25 215.09 216.50 5,774,777 -1.55(-0.71%)
May 06, 2021 215.80 218.28 213.59 218.05 5,199,612 +2.65(+1.23%)
May 05, 2021 218.82 219.57 214.84 215.40 4,207,458 -1.78(-0.82%)
May 04, 2021 221.67 222.00 214.36 217.18 6,727,101 -6.58(-2.94%)
May 03, 2021 230.77 231.46 223.07 223.76 5,835,170 -6.56(-2.85%)
Apr 30, 2021 232.80 234.50 229.52 230.32 5,024,700 -4.04(-1.72%)
Apr 29, 2021 237.32 237.67 232.17 234.36 4,139,583 -2.52(-1.06%)
Apr 28, 2021 235.00 238.33 233.53 236.88 4,273,424 +2.67(+1.14%)
Apr 27, 2021 235.46 235.90 231.91 234.21 3,444,343 -1.25(-0.53%)
Apr 26, 2021 234.04 235.80 232.42 235.46 3,459,155 +1.95(+0.84%)
Apr 23, 2021 232.94 235.49 231.75 233.51 5,448,500 +2.16(+0.93%)
Apr 22, 2021 230.00 233.89 229.01 231.35 4,975,180 +0.79(+0.34%)
Apr 21, 2021 227.11 230.79 226.67 230.56 4,022,105 +2.60(+1.14%)
Apr 20, 2021 230.00 231.45 226.89 227.96 4,078,628 -2.54(-1.10%)
Apr 19, 2021 230.83 232.20 228.87 230.50 4,254,801 -1.41(-0.61%)
Apr 16, 2021 234.00 234.00 229.89 231.91 5,088,700 -1.09(-0.47%)
Apr 15, 2021 229.87 233.08 229.50 233.00 5,070,242 +4.98(+2.18%)
Apr 14, 2021 232.85 233.14 227.66 228.02 4,616,880 -3.98(-1.72%)
Apr 13, 2021 229.00 233.49 228.50 232.00 5,395,991 +3.24(+1.42%)
Apr 12, 2021 229.52 229.85 227.15 228.76 6,204,509 -2.52(-1.09%)
Apr 09, 2021 224.33 231.31 223.63 231.28 7,319,200 +6.83(+3.04%)
Apr 08, 2021 223.00 225.71 222.45 224.45 6,167,598 +3.66(+1.66%)
Apr 07, 2021 221.96 222.68 219.39 220.79 4,402,759 -0.30(-0.14%)
Apr 06, 2021 219.82 221.55 218.25 221.09 5,448,029 +0.80(+0.36%)
Apr 05, 2021 219.61 221.84 218.93 220.29 5,552,608 +1.57(+0.72%)
Apr 01, 2021 213.60 218.93 213.37 218.72 7,763,500 +6.85(+3.23%)
Mar 31, 2021 210.44 213.67 210.11 211.87 6,836,347 +1.87(+0.89%)
Mar 30, 2021 208.64 211.29 207.35 210.00 4,716,929 -0.77(-0.37%)
Mar 29, 2021 209.01 211.65 205.99 210.77 5,685,010 +1.68(+0.80%)
Mar 26, 2021 205.64 209.41 204.77 209.09 7,333,100 +3.65(+1.78%)
Mar 25, 2021 206.17 208.17 204.37 205.44 7,971,869 -4.09(-1.95%)
Mar 24, 2021 215.13 215.28 209.41 209.53 4,615,804 -5.47(-2.54%)
Mar 23, 2021 214.76 217.43 214.33 215.00 4,576,142 -0.17(-0.08%)
Mar 22, 2021 211.48 216.98 211.37 215.17 5,001,112 +2.97(+1.40%)
Mar 19, 2021 209.81 212.75 209.07 212.20 7,088,400 +2.72(+1.30%)
Mar 18, 2021 210.70 211.38 208.40 209.48 5,581,069 -3.64(-1.71%)
Mar 17, 2021 213.52 214.81 210.86 213.12 5,802,794 -1.36(-0.63%)
Mar 16, 2021 214.84 216.69 213.48 214.48 5,310,072 +1.68(+0.79%)
Mar 15, 2021 211.85 212.94 209.50 212.80 5,738,847 +0.59(+0.28%)
Mar 12, 2021 213.45 213.85 209.30 212.21 6,114,600 -3.74(-1.73%)
Mar 11, 2021 215.00 218.17 214.35 215.95 6,424,880 +3.99(+1.88%)
Mar 10, 2021 214.68 216.15 211.77 211.96 7,181,208 +0.43(+0.20%)
Mar 09, 2021 212.18 215.79 211.17 211.53 9,723,374 +3.81(+1.83%)
Mar 08, 2021 213.62 214.90 207.57 207.72 9,565,668 -3.04(-1.44%)
Mar 05, 2021 210.01 212.35 203.22 210.76 11,405,900 +5.43(+2.64%)
Mar 04, 2021 206.84 209.09 201.51 205.33 12,784,776 -0.67(-0.33%)
Mar 03, 2021 212.83 213.32 205.40 206.00 11,440,672 -7.47(-3.50%)
Mar 02, 2021 218.40 218.60 213.34 213.47 10,197,571 -4.07(-1.87%)
Mar 01, 2021 219.90 220.20 215.03 217.54 13,993,258 +1.04(+0.48%)
Feb 26, 2021 229.35 230.50 216.34 216.50 20,372,900 -14.58(-6.31%)
Feb 25, 2021 238.53 240.35 229.77 231.08 8,704,955 -9.39(-3.90%)
Feb 24, 2021 235.53 241.50 231.51 240.47 6,118,166 +4.83(+2.05%)
Feb 23, 2021 234.93 238.96 229.01 235.64 8,635,990 -5.31(-2.20%)
Feb 22, 2021 244.26 244.52 240.38 240.95 5,046,582 -5.61(-2.28%)
Feb 19, 2021 248.00 249.39 245.98 246.56 4,647,600 -0.45(-0.18%)
Feb 18, 2021 245.97 248.01 242.57 247.01 4,152,731 -0.65(-0.26%)
Feb 17, 2021 248.26 249.50 245.50 247.66 5,888,887 -0.93(-0.37%)
Feb 16, 2021 245.00 251.23 243.80 248.59 10,826,317 +8.22(+3.42%)
Feb 12, 2021 240.95 241.56 238.91 240.37 4,314,400 -0.87(-0.36%)
Feb 11, 2021 238.93 242.89 238.58 241.24 6,074,113 +4.52(+1.91%)
Feb 10, 2021 237.45 238.22 233.96 236.72 5,530,804 +0.02(+0.01%)
Feb 09, 2021 239.56 240.08 236.24 236.70 5,144,594 -2.23(-0.93%)
Feb 08, 2021 239.51 241.11 237.13 238.93 4,332,976 +0.04(+0.02%)
Feb 05, 2021 239.15 239.36 236.41 238.89 5,019,900 +0.91(+0.38%)
Feb 04, 2021 235.52 238.23 235.47 237.98 4,760,028 +3.16(+1.35%)
Feb 03, 2021 235.00 236.00 232.26 234.82 5,353,081 +0.62(+0.26%)
Feb 02, 2021 231.47 235.95 231.38 234.20 7,127,308 +5.74(+2.51%)
Feb 01, 2021 227.21 229.90 224.74 228.46 5,680,598 +2.90(+1.29%)
Jan 29, 2021 224.99 228.79 223.02 225.56 6,472,900 -0.94(-0.42%)
Jan 28, 2021 225.00 229.60 225.00 226.50 7,236,054 +1.72(+0.77%)
Jan 27, 2021 223.70 227.81 221.58 224.78 7,619,054 -1.48(-0.65%)
Jan 26, 2021 227.80 227.91 224.54 226.26 4,998,511 +0.34(+0.15%)
Jan 25, 2021 229.69 230.30 221.32 225.92 8,205,859 +0.15(+0.07%)
Jan 22, 2021 224.90 227.79 223.75 225.77 10,186,000 +3.60(+1.62%)
Jan 21, 2021 223.69 224.74 220.82 222.17 6,785,029 -1.27(-0.57%)
Jan 20, 2021 221.99 224.64 219.97 223.44 9,839,297 +6.68(+3.08%)
Jan 19, 2021 215.35 217.28 213.70 216.76 7,730,923 +3.62(+1.70%)
Jan 15, 2021 216.17 217.87 212.99 213.14 8,525,500 -2.46(-1.14%)
Jan 14, 2021 218.23 219.50 215.55 215.60 6,529,988 -2.58(-1.18%)
Jan 13, 2021 217.00 218.90 215.53 218.18 6,835,005 +2.66(+1.23%)
Jan 12, 2021 218.00 218.30 214.09 215.52 10,728,091 -2.73(-1.25%)
Jan 11, 2021 219.63 220.58 216.23 218.25 7,199,130 -3.79(-1.71%)
Jan 08, 2021 220.00 222.32 219.22 222.04 7,301,700 +4.06(+1.86%)
Jan 07, 2021 217.03 220.66 216.50 217.98 8,427,546 +1.83(+0.85%)
Jan 06, 2021 218.00 220.46 215.78 216.15 9,774,322 -5.37(-2.42%)
Jan 05, 2021 219.49 223.00 217.99 221.52 8,647,963 +1.21(+0.55%)
Jan 04, 2021 222.64 223.75 215.72 220.31 10,314,158 -2.22(-1.00%)
Dec 31, 2020 222.53 222.53 222.53 4,716,466 +0.13(+0.06%)
Dec 30, 2020 223.13 223.64 221.58 222.40 4,716,466 -0.06(-0.03%)
Dec 29, 2020 224.97 225.30 220.86 222.46 6,114,093 -2.18(-0.97%)
Dec 28, 2020 227.22 227.84 222.05 224.64 6,408,497 -1.14(-0.50%)
Dec 24, 2020 228.30 229.19 224.83 225.78 6,146,200 -1.65(-0.73%)
Dec 23, 2020 232.50 233.18 227.11 227.43 7,079,691 -3.74(-1.62%)
Dec 22, 2020 227.00 231.87 226.60 231.17 10,339,491 +4.70(+2.08%)
Dec 21, 2020 224.90 227.44 224.71 226.47 9,204,671 -0.96(-0.42%)
Dec 18, 2020 227.02 227.82 224.40 227.43 11,845,400 +1.51(+0.67%)
Dec 17, 2020 224.90 226.73 224.50 225.92 9,939,291 +2.30(+1.03%)
Dec 16, 2020 221.48 224.00 220.25 223.62 8,809,650 +3.47(+1.58%)
Dec 15, 2020 222.07 222.14 218.20 220.15 10,766,946 -1.12(-0.51%)
Dec 14, 2020 223.09 223.47 220.45 221.27 8,495,027 -1.15(-0.52%)
Dec 11, 2020 221.92 222.74 219.98 222.42 8,214,400 -0.50(-0.22%)
Dec 10, 2020 220.57 224.31 220.16 222.92 9,249,895 +2.35(+1.07%)
Dec 09, 2020 228.05 228.84 220.07 220.57 15,630,151 -7.29(-3.20%)
Dec 08, 2020 228.65 229.50 225.66 227.86 12,090,215 +0.16(+0.07%)
Dec 07, 2020 228.11 229.87 226.25 227.70 12,831,470 +1.84(+0.81%)
Dec 04, 2020 223.82 228.60 221.82 225.86 20,504,700 +4.89(+2.21%)
Dec 03, 2020 226.11 226.11 220.13 220.97 21,356,469 +0.19(+0.09%)
Dec 02, 2020 225.48 226.00 215.63 220.78 52,172,144 -20.57(-8.52%)
Dec 01, 2020 245.00 246.70 238.70 241.35 18,895,964 -4.45(-1.81%)
Nov 30, 2020 245.48 247.63 236.07 245.80 18,932,996 -1.83(-0.74%)
Nov 27, 2020 251.00 251.84 247.03 247.63 7,395,000 +0.81(+0.33%)
Nov 25, 2020 263.73 266.10 245.05 246.82 26,394,900 -14.02(-5.37%)
Nov 24, 2020 260.00 262.31 257.82 260.84 5,800,966 +3.20(+1.24%)
Nov 23, 2020 261.23 261.74 254.61 257.64 5,383,639 -0.40(-0.16%)
Nov 20, 2020 263.59 265.02 257.82 258.04 7,289,600 -6.61(-2.50%)
Nov 19, 2020 256.84 267.09 255.66 264.65 8,079,922 +7.49(+2.91%)
Nov 18, 2020 256.40 262.66 255.85 257.16 5,879,487 +0.99(+0.39%)
Nov 17, 2020 253.74 258.27 250.46 256.17 5,089,691 +6.28(+2.51%)
Nov 16, 2020 249.52 253.49 248.18 249.89 5,710,830 +0.38(+0.15%)
Nov 13, 2020 252.84 253.79 247.56 249.51 5,162,900 +0.09(+0.04%)
Nov 12, 2020 247.40 254.97 246.36 249.42 5,607,336 -4.76(-1.87%)
Nov 11, 2020 253.51 256.74 251.21 254.18 4,162,320 +6.52(+2.63%)
Nov 10, 2020 258.06 259.00 242.90 247.66 6,857,346 -11.62(-4.48%)
Nov 09, 2020 261.20 270.92 257.25 259.28 8,772,177 -0.87(-0.33%)
Nov 06, 2020 260.00 261.75 254.49 260.15 3,798,600 -0.07(-0.03%)
Nov 05, 2020 258.11 260.92 255.44 260.22 8,958,143 +9.48(+3.78%)
Nov 04, 2020 246.02 252.88 243.24 250.74 6,503,570 +13.61(+5.74%)
Nov 03, 2020 235.10 240.94 233.28 237.13 4,145,409 +4.68(+2.01%)
Nov 02, 2020 235.12 238.50 228.99 232.45 3,951,027 +0.18(+0.08%)
Oct 30, 2020 235.82 237.75 228.66 232.27 5,743,100 -4.87(-2.05%)
Oct 29, 2020 242.52 242.52 237.13 237.14 4,587,070 -1.29(-0.54%)
Oct 28, 2020 244.60 245.45 238.01 238.43 4,424,517 -11.87(-4.74%)
Oct 27, 2020 248.00 251.75 245.76 250.30 4,284,638 +8.32(+3.44%)
Oct 26, 2020 245.30 248.11 237.38 241.98 5,859,854 -8.54(-3.41%)
Oct 23, 2020 250.10 250.57 246.81 250.52 3,159,600 +0.85(+0.34%)
Oct 22, 2020 253.89 255.22 246.13 249.67 3,687,805 -4.56(-1.79%)
Oct 21, 2020 256.45 258.31 251.85 254.23 2,792,460 -1.74(-0.68%)
Oct 20, 2020 256.12 259.18 254.05 255.97 2,989,466 +0.96(+0.38%)
Oct 19, 2020 259.76 261.48 254.50 255.01 3,241,731 -3.54(-1.37%)
Oct 16, 2020 259.24 262.52 258.49 258.55 3,098,000 +0.83(+0.32%)
Oct 15, 2020 258.11 260.52 254.02 257.72 5,260,225 -4.11(-1.57%)
Oct 14, 2020 270.00 270.16 258.75 261.83 5,132,217 -5.00(-1.87%)
Oct 13, 2020 266.42 268.79 264.23 266.83 3,712,066 -0.24(-0.09%)
Oct 12, 2020 270.00 270.00 265.29 267.07 4,316,481 +1.09(+0.41%)
Oct 09, 2020 262.90 266.05 261.50 265.98 4,225,000 +5.76(+2.21%)
Oct 08, 2020 264.20 264.62 257.08 260.22 4,149,484 +0.24(+0.09%)
Oct 07, 2020 252.20 260.74 252.20 259.98 4,961,875 +9.84(+3.93%)
Oct 06, 2020 252.73 257.29 249.00 250.14 4,445,533 -1.39(-0.55%)
Oct 05, 2020 250.00 253.28 249.00 251.53 3,403,156 +3.68(+1.48%)
Oct 02, 2020 249.75 254.95 247.21 247.85 4,494,400 -5.60(-2.21%)
Oct 01, 2020 253.18 254.67 250.81 253.45 4,316,818 +2.13(+0.85%)
Sep 30, 2020 246.65 255.41 246.22 251.32 8,184,589 +3.87(+1.56%)
Sep 29, 2020 245.26 247.90 244.50 247.45 3,984,768 +0.78(+0.32%)
Sep 28, 2020 247.56 248.58 242.21 246.67 4,086,757 +3.93(+1.62%)
Sep 25, 2020 237.39 243.95 235.05 242.74 5,117,800 +5.19(+2.18%)
Sep 24, 2020 235.84 239.96 233.63 237.55 4,166,036 +1.56(+0.66%)
Sep 23, 2020 248.49 248.77 235.35 235.99 7,500,992 -11.79(-4.76%)
Sep 22, 2020 246.74 248.57 241.26 247.78 3,597,296 +2.73(+1.11%)
Sep 21, 2020 238.97 245.13 236.80 245.05 5,560,779 +2.27(+0.94%)
Sep 18, 2020 245.13 248.11 238.71 242.78 6,595,500 -1.75(-0.72%)
Sep 17, 2020 246.12 248.82 241.31 244.53 5,277,621 -6.07(-2.42%)
Sep 16, 2020 254.67 255.43 250.23 250.60 5,442,115 -1.08(-0.43%)
Sep 15, 2020 251.37 251.94 248.51 251.68 4,130,213 +5.04(+2.04%)
Sep 14, 2020 246.31 248.87 244.04 246.64 4,254,248 +3.54(+1.46%)
Sep 11, 2020 250.72 251.30 239.45 243.10 5,455,200 -4.70(-1.90%)
Sep 10, 2020 254.81 256.51 246.97 247.80 5,942,829 -2.63(-1.05%)
Sep 09, 2020 246.40 253.45 242.96 250.43 9,986,131 +9.16(+3.80%)
Sep 08, 2020 240.57 253.68 240.14 241.27 15,226,774 -13.43(-5.27%)
Sep 04, 2020 262.98 265.67 243.20 254.70 14,374,200 -10.31(-3.89%)
Sep 03, 2020 269.57 271.75 257.41 265.01 13,995,853 -11.68(-4.22%)
Sep 02, 2020 283.47 284.50 268.57 276.69 12,958,509 -4.56(-1.62%)
Sep 01, 2020 271.00 281.93 270.58 281.25 13,297,180 +8.60(+3.15%)
Aug 31, 2020 270.00 274.71 265.91 272.65 16,005,115 +1.55(+0.57%)
Aug 28, 2020 271.28 275.75 267.40 271.10 28,067,900 -5.22(-1.89%)
Aug 27, 2020 267.00 278.28 260.84 276.32 22,801,532 +4.00(+1.47%)
Aug 26, 2020 251.96 277.97 249.47 272.32 63,225,810 +56.27(+26.04%)
Aug 25, 2020 213.22 218.35 210.80 216.05 26,904,307 +7.59(+3.64%)
Aug 24, 2020 208.88 209.29 205.15 208.46 5,629,270 +0.93(+0.45%)
Aug 21, 2020 209.94 210.00 206.25 207.53 5,727,800 -1.98(-0.95%)
Aug 20, 2020 203.85 210.11 203.51 209.51 5,174,583 +4.40(+2.15%)
Aug 19, 2020 204.00 207.10 200.03 205.11 7,079,991 +1.10(+0.54%)
Aug 18, 2020 199.33 204.80 199.00 204.01 7,283,846 +7.27(+3.70%)
Aug 17, 2020 195.34 197.07 194.42 196.74 3,573,962 +3.28(+1.70%)
Aug 14, 2020 195.22 195.48 192.52 193.46 2,833,200 -1.68(-0.86%)
Aug 13, 2020 193.32 198.07 193.23 195.14 4,711,088 +2.52(+1.31%)
Aug 12, 2020 193.00 195.42 192.12 192.62 3,980,890 +0.63(+0.33%)
Aug 11, 2020 193.62 195.84 191.72 191.99 5,013,411 -5.17(-2.62%)
Aug 10, 2020 200.40 201.48 195.72 197.16 5,528,100 -3.89(-1.93%)
Aug 07, 2020 206.62 206.94 198.58 201.05 5,423,400 -6.74(-3.24%)
Aug 06, 2020 202.97 209.95 202.40 207.79 5,111,792 +5.15(+2.54%)
Aug 05, 2020 202.80 203.90 201.58 202.64 3,615,689 +1.23(+0.61%)
Aug 04, 2020 203.00 203.39 198.90 201.41 4,438,385 -1.78(-0.88%)
Aug 03, 2020 197.80 204.79 196.57 203.19 6,560,800 +8.34(+4.28%)
Jul 31, 2020 193.00 194.99 190.67 194.85 3,734,600 +3.15(+1.64%)
Jul 30, 2020 190.09 191.92 187.37 191.70 3,587,075 -1.91(-0.99%)
Jul 29, 2020 190.15 194.55 189.75 193.61 3,747,658 +4.11(+2.17%)
Jul 28, 2020 191.00 192.97 189.05 189.50 3,114,228 -1.46(-0.76%)
Jul 27, 2020 189.90 191.56 188.65 190.96 3,015,393 +2.47(+1.31%)
Jul 24, 2020 186.06 188.94 184.38 188.49 3,908,300 -0.05(-0.03%)
Jul 23, 2020 191.48 194.57 187.51 188.54 3,639,496 -2.77(-1.45%)
Jul 22, 2020 190.78 191.87 188.87 191.31 2,833,035 +0.51(+0.27%)
Jul 21, 2020 196.00 196.50 189.48 190.80 5,377,617 -4.29(-2.20%)
Jul 20, 2020 187.90 195.31 187.27 195.09 5,728,815 +7.31(+3.89%)
Jul 17, 2020 187.14 188.40 183.36 187.78 4,325,600 +2.27(+1.22%)
Jul 16, 2020 186.42 186.86 181.93 185.51 7,349,324 -2.58(-1.37%)
Jul 15, 2020 191.03 192.10 186.75 188.09 7,681,409 -1.47(-0.78%)
Jul 14, 2020 185.99 189.96 183.30 189.56 5,854,128 +1.22(+0.65%)
Jul 13, 2020 200.00 200.26 188.03 188.34 5,554,091 -10.54(-5.30%)
Jul 10, 2020 200.06 200.73 197.08 198.88 3,783,200 -1.86(-0.93%)
Jul 09, 2020 202.02 202.82 195.64 200.74 6,062,085 +0.46(+0.23%)
Jul 08, 2020 198.00 201.20 197.35 200.28 4,228,881 +3.90(+1.99%)
Jul 07, 2020 197.66 200.22 196.21 196.38 5,430,686 -1.34(-0.68%)
Jul 06, 2020 194.44 199.45 193.84 197.72 5,793,774 +5.19(+2.70%)
Jul 02, 2020 193.16 195.39 192.29 192.53 4,200,200 +0.64(+0.33%)
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.