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

Ulta Beauty Inc (NQ: ULTA )

406.39 -1.62 (-0.40%)
Streaming Delayed Price Updated: 4:00 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 (%)
Feb 28, 2020 257.52 262.47 252.09 257.09 1,407,900 -8.29(-3.12%)
Feb 27, 2020 266.70 271.84 261.88 265.38 1,047,688 -7.38(-2.71%)
Feb 26, 2020 279.87 280.70 272.35 272.76 771,517 -5.23(-1.88%)
Feb 25, 2020 287.53 288.75 277.15 277.99 973,658 -7.58(-2.65%)
Feb 24, 2020 290.15 294.73 283.59 285.57 886,015 -13.83(-4.62%)
Feb 21, 2020 299.76 302.89 298.00 299.40 661,800 -1.94(-0.64%)
Feb 20, 2020 296.05 301.98 294.31 301.34 641,945 +4.48(+1.51%)
Feb 19, 2020 299.90 300.95 296.71 296.86 446,967 -1.85(-0.62%)
Feb 18, 2020 295.46 300.05 294.19 298.71 518,267 +4.14(+1.41%)
Feb 14, 2020 297.30 299.03 293.44 294.57 450,000 -2.52(-0.85%)
Feb 13, 2020 298.03 300.99 295.50 297.09 594,699 -2.21(-0.74%)
Feb 12, 2020 294.16 304.65 294.00 299.30 920,458 +5.52(+1.88%)
Feb 11, 2020 294.89 295.38 290.03 293.78 687,857 +0.53(+0.18%)
Feb 10, 2020 295.00 297.42 291.73 293.25 767,584 -2.71(-0.92%)
Feb 07, 2020 292.16 297.34 290.25 295.96 1,277,800 +2.91(+0.99%)
Feb 06, 2020 279.81 293.39 279.50 293.05 1,599,208 +14.87(+5.35%)
Feb 05, 2020 275.55 280.06 274.44 278.18 687,526 +4.66(+1.70%)
Feb 04, 2020 277.52 279.88 272.86 273.52 961,677 -1.44(-0.52%)
Feb 03, 2020 273.00 280.00 272.16 274.96 947,958 +7.05(+2.63%)
Jan 31, 2020 274.27 274.27 266.74 267.91 730,800 -6.58(-2.40%)
Jan 30, 2020 270.55 275.00 270.15 274.49 621,479 +0.51(+0.19%)
Jan 29, 2020 274.50 275.69 271.11 273.98 476,980 +0.11(+0.04%)
Jan 28, 2020 275.00 277.26 271.78 273.87 636,113 +0.17(+0.06%)
Jan 27, 2020 267.36 276.51 266.21 273.70 837,781 +0.72(+0.26%)
Jan 24, 2020 272.26 275.24 270.87 272.98 786,300 +0.78(+0.29%)
Jan 23, 2020 273.73 274.39 268.93 272.20 904,448 -1.72(-0.63%)
Jan 22, 2020 273.38 276.19 272.50 273.92 1,068,294 +1.91(+0.70%)
Jan 21, 2020 272.89 276.84 269.75 272.01 1,092,969 -0.88(-0.32%)
Jan 17, 2020 278.00 278.19 271.18 272.89 805,400 -4.11(-1.48%)
Jan 16, 2020 277.99 280.16 276.35 277.00 715,284 +0.80(+0.29%)
Jan 15, 2020 282.63 284.06 275.80 276.20 1,469,102 -6.42(-2.27%)
Jan 14, 2020 276.35 283.16 276.17 282.62 1,480,073 +6.92(+2.51%)
Jan 13, 2020 269.24 279.45 269.05 275.70 1,893,948 +8.42(+3.15%)
Jan 10, 2020 264.18 267.30 262.44 267.28 1,454,100 +3.78(+1.43%)
Jan 09, 2020 259.67 266.32 259.39 263.50 1,580,139 +5.50(+2.13%)
Jan 08, 2020 252.45 259.18 252.45 258.00 1,123,421 +4.91(+1.94%)
Jan 07, 2020 250.41 254.84 250.01 253.09 1,157,488 +2.14(+0.85%)
Jan 06, 2020 248.71 251.09 246.74 250.95 880,583 +0.78(+0.31%)
Jan 03, 2020 252.28 252.48 249.22 250.17 921,500 -4.38(-1.72%)
Jan 02, 2020 254.32 254.83 250.65 254.55 1,182,340 +1.41(+0.56%)
Dec 31, 2019 251.29 253.70 250.31 253.14 773,800 +1.79(+0.71%)
Dec 30, 2019 253.18 254.05 249.71 251.35 652,901 -1.82(-0.72%)
Dec 27, 2019 252.62 255.62 251.75 253.17 744,600 +1.84(+0.73%)
Dec 26, 2019 253.00 255.49 248.78 251.33 776,771 -1.16(-0.46%)
Dec 24, 2019 253.22 257.69 252.22 252.49 534,400 -0.53(-0.21%)
Dec 23, 2019 252.05 253.55 250.84 253.02 996,631 +2.52(+1.01%)
Dec 20, 2019 251.18 251.18 247.56 250.50 1,984,000 -0.19(-0.08%)
Dec 19, 2019 251.42 251.88 247.05 250.69 1,126,134 +0.62(+0.25%)
Dec 18, 2019 256.22 256.49 249.00 250.07 1,319,678 -5.89(-2.30%)
Dec 17, 2019 249.00 256.08 248.80 255.96 1,042,493 +6.86(+2.75%)
Dec 16, 2019 254.53 255.84 248.35 249.10 1,025,377 -4.40(-1.74%)
Dec 13, 2019 259.40 260.22 253.40 253.50 993,200 -5.37(-2.07%)
Dec 12, 2019 252.51 259.62 250.91 258.87 1,208,702 +7.23(+2.87%)
Dec 11, 2019 250.27 251.79 245.92 251.64 1,170,872 +1.27(+0.51%)
Dec 10, 2019 251.70 252.73 248.58 250.37 1,739,760 -2.27(-0.90%)
Dec 09, 2019 260.39 260.84 252.52 252.64 2,728,105 -9.56(-3.65%)
Dec 06, 2019 256.86 269.89 254.40 262.20 6,790,500 +26.18(+11.09%)
Dec 05, 2019 241.10 244.28 234.69 236.02 3,021,368 -3.41(-1.42%)
Dec 04, 2019 238.49 242.45 237.51 239.43 1,354,315 +2.33(+0.98%)
Dec 03, 2019 235.24 238.11 234.26 237.10 1,126,294 +0.83(+0.35%)
Dec 02, 2019 233.37 237.18 232.62 236.27 1,144,239 +2.41(+1.03%)
Nov 29, 2019 234.36 236.51 232.82 233.86 661,100 -0.12(-0.05%)
Nov 27, 2019 237.47 242.43 233.47 233.98 1,405,600 -1.99(-0.84%)
Nov 26, 2019 231.13 236.85 231.13 235.97 1,555,528 +4.76(+2.06%)
Nov 25, 2019 227.81 231.51 222.00 231.21 2,190,853 +2.35(+1.03%)
Nov 22, 2019 229.00 231.95 227.13 228.86 1,853,900 +0.37(+0.16%)
Nov 21, 2019 234.35 237.63 226.71 228.49 2,392,603 -5.80(-2.48%)
Nov 20, 2019 236.83 236.95 231.97 234.29 1,764,584 -5.31(-2.22%)
Nov 19, 2019 243.79 243.85 238.28 239.60 1,111,922 -4.73(-1.94%)
Nov 18, 2019 245.47 245.99 242.76 244.33 810,435 -1.97(-0.80%)
Nov 15, 2019 243.14 246.73 240.13 246.30 872,400 +3.43(+1.41%)
Nov 14, 2019 244.95 245.66 241.35 242.87 710,144 -1.17(-0.48%)
Nov 13, 2019 241.99 245.14 238.64 244.04 582,441 +0.07(+0.03%)
Nov 12, 2019 241.16 246.10 239.74 243.97 867,457 +2.01(+0.83%)
Nov 11, 2019 238.78 243.68 238.78 241.96 611,967 +2.67(+1.12%)
Nov 08, 2019 242.23 243.20 238.30 239.29 852,800 -4.48(-1.84%)
Nov 07, 2019 246.59 248.88 243.45 243.77 762,880 -0.22(-0.09%)
Nov 06, 2019 246.11 246.75 241.35 243.99 626,699 -1.43(-0.58%)
Nov 05, 2019 237.51 247.64 237.51 245.42 1,517,161 +8.23(+3.47%)
Nov 04, 2019 233.95 237.58 232.09 237.19 1,890,431 +4.08(+1.75%)
Nov 01, 2019 235.16 235.47 232.90 233.11 1,533,500 -0.04(-0.02%)
Oct 31, 2019 239.96 240.25 229.79 233.15 2,442,780 -7.10(-2.96%)
Oct 30, 2019 241.76 241.77 238.18 240.25 593,080 -1.86(-0.77%)
Oct 29, 2019 242.08 243.98 237.37 242.11 908,754 +0.37(+0.15%)
Oct 28, 2019 240.00 246.60 240.00 241.74 1,163,846 +0.84(+0.35%)
Oct 25, 2019 238.38 242.47 237.73 240.90 659,300 +1.97(+0.82%)
Oct 24, 2019 237.77 240.85 236.27 238.93 889,661 +1.06(+0.45%)
Oct 23, 2019 237.41 238.24 231.08 237.87 956,880 +0.96(+0.41%)
Oct 22, 2019 236.26 240.38 236.26 236.91 1,000,959 +1.61(+0.68%)
Oct 21, 2019 240.57 241.04 235.24 235.30 1,677,500 -4.62(-1.93%)
Oct 18, 2019 246.80 247.24 239.80 239.92 1,326,100 -8.18(-3.30%)
Oct 17, 2019 244.97 251.67 244.97 248.10 1,153,682 +3.12(+1.27%)
Oct 16, 2019 245.71 247.73 243.51 244.98 722,852 -0.42(-0.17%)
Oct 15, 2019 247.01 249.19 244.25 245.40 723,909 -1.17(-0.47%)
Oct 14, 2019 247.07 249.39 245.80 246.57 768,188 -1.89(-0.76%)
Oct 11, 2019 245.41 249.55 244.12 248.46 1,246,600 +6.71(+2.78%)
Oct 10, 2019 237.65 242.30 237.02 241.75 1,143,489 +3.47(+1.46%)
Oct 09, 2019 238.14 240.67 235.67 238.28 1,494,479 +1.25(+0.53%)
Oct 08, 2019 240.06 240.99 235.20 237.03 3,531,503 -5.72(-2.36%)
Oct 07, 2019 250.25 250.98 242.32 242.75 2,308,339 -7.85(-3.13%)
Oct 04, 2019 257.71 258.09 250.26 250.60 1,724,700 -6.83(-2.65%)
Oct 03, 2019 263.37 265.21 250.65 257.43 2,260,529 -5.36(-2.04%)
Oct 02, 2019 263.31 264.00 256.89 262.79 2,494,848 -3.20(-1.20%)
Oct 01, 2019 253.45 267.25 253.01 265.99 4,328,955 +15.34(+6.12%)
Sep 30, 2019 245.00 251.76 245.00 250.65 2,335,057 +6.25(+2.56%)
Sep 27, 2019 238.14 246.46 237.40 244.40 2,107,500 +8.09(+3.42%)
Sep 26, 2019 237.50 238.53 234.75 236.31 1,190,741 +0.04(+0.02%)
Sep 25, 2019 238.75 239.43 233.28 236.27 1,421,194 -3.21(-1.34%)
Sep 24, 2019 237.89 241.30 235.29 239.48 2,325,427 +2.17(+0.91%)
Sep 23, 2019 229.55 239.92 229.27 237.31 2,382,746 +8.56(+3.74%)
Sep 20, 2019 229.79 232.26 227.65 228.75 2,013,200 -1.32(-0.57%)
Sep 19, 2019 229.60 232.70 228.61 230.07 1,105,598 +0.73(+0.32%)
Sep 18, 2019 233.74 233.74 227.38 229.34 1,684,143 -4.51(-1.93%)
Sep 17, 2019 225.69 235.09 225.15 233.85 2,216,535 +8.40(+3.73%)
Sep 16, 2019 226.26 230.12 224.66 225.45 1,359,974 -1.41(-0.62%)
Sep 13, 2019 227.60 227.95 225.53 226.86 1,127,000 +0.70(+0.31%)
Sep 12, 2019 229.06 229.36 225.12 226.16 1,872,243 -2.00(-0.88%)
Sep 11, 2019 231.68 233.88 227.26 228.16 1,494,435 -3.26(-1.41%)
Sep 10, 2019 225.50 233.17 225.28 231.42 2,241,471 +5.26(+2.33%)
Sep 09, 2019 233.74 234.17 226.03 226.16 2,180,899 -6.94(-2.98%)
Sep 06, 2019 237.84 239.24 233.03 233.10 2,026,000 -3.61(-1.53%)
Sep 05, 2019 229.03 237.85 227.71 236.71 3,262,056 +7.95(+3.48%)
Sep 04, 2019 238.00 239.86 228.20 228.76 4,024,405 -7.24(-3.07%)
Sep 03, 2019 234.05 244.21 231.02 236.00 5,433,361 -1.73(-0.73%)
Aug 30, 2019 252.81 254.50 235.76 237.73 16,116,100 -99.72(-29.55%)
Aug 29, 2019 337.50 342.00 333.09 337.45 3,145,930 +7.07(+2.14%)
Aug 28, 2019 323.77 331.45 321.16 330.38 753,679 +6.61(+2.04%)
Aug 27, 2019 333.16 334.80 323.60 323.77 1,001,695 -6.45(-1.95%)
Aug 26, 2019 327.00 331.99 324.54 330.22 1,008,562 +8.12(+2.52%)
Aug 23, 2019 330.64 332.37 321.24 322.10 1,100,200 -12.77(-3.81%)
Aug 22, 2019 328.54 338.50 328.54 334.87 755,990 +6.75(+2.06%)
Aug 21, 2019 327.24 331.49 326.81 328.12 521,112 +5.04(+1.56%)
Aug 20, 2019 325.17 328.28 320.51 323.08 475,818 -2.17(-0.67%)
Aug 19, 2019 327.43 328.77 322.45 325.25 812,589 +3.22(+1.00%)
Aug 16, 2019 323.52 327.89 319.26 322.03 573,500 +1.59(+0.50%)
Aug 15, 2019 320.74 324.86 315.49 320.44 990,454 -0.56(-0.17%)
Aug 14, 2019 330.06 332.20 320.17 321.00 1,249,170 -20.20(-5.92%)
Aug 13, 2019 334.31 348.32 333.33 341.20 576,810 +4.69(+1.39%)
Aug 12, 2019 345.91 345.91 332.68 336.51 759,225 -10.19(-2.94%)
Aug 09, 2019 351.49 353.40 345.00 346.70 522,700 -6.34(-1.80%)
Aug 08, 2019 345.18 355.36 344.76 353.04 588,157 +9.36(+2.72%)
Aug 07, 2019 337.22 344.36 336.70 343.68 756,093 +3.40(+1.00%)
Aug 06, 2019 330.37 340.95 329.00 340.28 688,204 +10.14(+3.07%)
Aug 05, 2019 331.98 331.98 326.34 330.14 728,392 -6.88(-2.04%)
Aug 02, 2019 346.24 348.57 334.16 337.02 811,000 -8.49(-2.46%)
Aug 01, 2019 348.73 352.08 341.89 345.51 683,813 -3.74(-1.07%)
Jul 31, 2019 347.62 354.00 344.36 349.25 521,277 +0.62(+0.18%)
Jul 30, 2019 345.03 350.45 342.15 348.63 579,725 +2.50(+0.72%)
Jul 29, 2019 352.67 353.20 341.40 346.13 815,667 -7.75(-2.19%)
Jul 26, 2019 355.72 356.05 349.56 353.88 497,600 -0.74(-0.21%)
Jul 25, 2019 353.73 359.74 352.00 354.62 486,876 +1.68(+0.48%)
Jul 24, 2019 351.99 353.17 348.75 352.94 532,145 +0.95(+0.27%)
Jul 23, 2019 354.00 354.11 349.98 351.99 648,389 -0.96(-0.27%)
Jul 22, 2019 357.79 359.80 351.09 352.95 549,952 -4.05(-1.13%)
Jul 19, 2019 365.19 367.01 356.45 357.00 574,600 -9.21(-2.51%)
Jul 18, 2019 363.55 368.72 363.55 366.21 518,659 -0.18(-0.05%)
Jul 17, 2019 361.52 368.83 361.52 366.39 713,716 +5.85(+1.62%)
Jul 16, 2019 356.57 361.85 355.61 360.54 1,409,406 +5.14(+1.45%)
Jul 15, 2019 356.97 361.27 354.30 355.40 741,557 -0.99(-0.28%)
Jul 12, 2019 348.00 357.27 347.27 356.39 651,400 +9.41(+2.71%)
Jul 11, 2019 348.00 349.95 346.15 346.98 537,158 -0.22(-0.06%)
Jul 10, 2019 349.38 349.91 342.78 347.20 595,659 -1.28(-0.37%)
Jul 09, 2019 351.20 353.19 347.00 348.48 729,058 -4.21(-1.19%)
Jul 08, 2019 343.61 353.08 343.61 352.69 622,849 +7.74(+2.24%)
Jul 05, 2019 343.33 348.49 343.33 344.95 481,400 -0.48(-0.14%)
Jul 03, 2019 343.65 346.00 341.21 345.43 330,000 +4.10(+1.20%)
Jul 02, 2019 340.76 345.78 338.25 341.33 590,555 +0.95(+0.28%)
Jul 01, 2019 350.55 353.76 339.88 340.38 794,050 -6.51(-1.88%)
Jun 28, 2019 345.94 347.38 343.89 346.89 784,300 +2.67(+0.78%)
Jun 27, 2019 346.50 347.42 339.53 344.22 619,539 -0.60(-0.17%)
Jun 26, 2019 350.58 352.65 344.27 344.82 561,758 -3.87(-1.11%)
Jun 25, 2019 345.00 348.92 340.87 348.69 640,251 +2.19(+0.63%)
Jun 24, 2019 357.73 358.69 340.26 346.50 1,684,649 -9.31(-2.62%)
Jun 21, 2019 359.28 360.47 355.28 355.81 730,400 -2.53(-0.71%)
Jun 20, 2019 360.42 365.54 355.17 358.34 743,500 +0.50(+0.14%)
Jun 19, 2019 346.77 358.43 343.63 357.84 564,410 +10.63(+3.06%)
Jun 18, 2019 352.58 354.09 345.90 347.21 617,834 -2.98(-0.85%)
Jun 17, 2019 355.61 357.54 349.56 350.19 604,911 -4.43(-1.25%)
Jun 14, 2019 349.34 355.61 349.03 354.62 905,000 +4.81(+1.38%)
Jun 13, 2019 344.62 350.20 343.62 349.81 732,345 +6.99(+2.04%)
Jun 12, 2019 341.88 343.88 339.14 342.82 480,842 +2.81(+0.83%)
Jun 11, 2019 341.22 341.89 334.56 340.01 431,001 +2.96(+0.88%)
Jun 10, 2019 339.11 344.49 335.63 337.05 561,587 -1.11(-0.33%)
Jun 07, 2019 340.69 343.96 337.68 338.16 567,300 -2.17(-0.64%)
Jun 06, 2019 339.85 341.96 336.38 340.33 590,749 +2.85(+0.84%)
Jun 05, 2019 338.01 338.64 331.26 337.48 577,200 +1.95(+0.58%)
Jun 04, 2019 332.30 340.55 331.60 335.53 773,624 +4.53(+1.37%)
Jun 03, 2019 333.89 337.36 327.85 331.00 1,023,697 -2.38(-0.71%)
May 31, 2019 315.33 335.13 304.04 333.38 3,198,000 +4.92(+1.50%)
May 30, 2019 327.64 334.03 321.18 328.46 1,315,308 +6.39(+1.98%)
May 29, 2019 332.37 334.59 321.82 322.07 1,033,501 -12.78(-3.82%)
May 28, 2019 336.22 338.50 333.01 334.85 1,026,658 -0.24(-0.07%)
May 24, 2019 338.81 340.84 330.43 335.09 615,100 -2.74(-0.81%)
May 23, 2019 347.03 347.14 336.07 337.83 1,026,755 -11.26(-3.23%)
May 22, 2019 351.80 354.62 348.89 349.09 466,270 -4.07(-1.15%)
May 21, 2019 348.61 354.54 347.90 353.16 545,572 +5.27(+1.51%)
May 20, 2019 340.50 348.31 339.03 347.89 829,220 +5.44(+1.59%)
May 17, 2019 342.59 349.56 342.10 342.45 573,300 -0.79(-0.23%)
May 16, 2019 341.31 348.46 341.31 343.24 512,074 +2.54(+0.75%)
May 15, 2019 335.06 340.95 333.47 340.70 677,888 +5.38(+1.60%)
May 14, 2019 332.56 336.80 325.62 335.32 949,187 +5.09(+1.54%)
May 13, 2019 337.21 338.98 328.34 330.23 813,465 -13.01(-3.79%)
May 10, 2019 347.01 347.01 337.01 343.24 685,500 -4.81(-1.38%)
May 09, 2019 344.52 349.13 343.28 348.05 460,598 -0.10(-0.03%)
May 08, 2019 341.82 350.55 340.03 348.15 577,349 +5.79(+1.69%)
May 07, 2019 344.29 347.31 338.89 342.36 697,912 -4.32(-1.25%)
May 06, 2019 336.53 347.61 335.78 346.68 712,071 +4.72(+1.38%)
May 03, 2019 344.27 346.12 339.98 341.96 728,500 -1.72(-0.50%)
May 02, 2019 335.01 344.11 335.01 343.68 875,366 +8.74(+2.61%)
May 01, 2019 347.81 348.33 334.65 334.94 1,151,359 -14.04(-4.02%)
Apr 30, 2019 351.12 352.16 346.99 348.98 736,645 -1.92(-0.55%)
Apr 29, 2019 356.97 357.89 350.65 350.90 578,938 -7.04(-1.97%)
Apr 26, 2019 356.86 358.44 350.01 357.94 572,000 +4.24(+1.20%)
Apr 25, 2019 355.32 355.34 348.54 353.70 397,588 -2.14(-0.60%)
Apr 24, 2019 351.33 357.91 351.33 355.84 444,359 +4.21(+1.20%)
Apr 23, 2019 347.72 355.86 347.49 351.63 556,517 +4.22(+1.21%)
Apr 22, 2019 350.33 351.47 344.26 347.41 525,790 -3.47(-0.99%)
Apr 18, 2019 356.63 359.10 350.25 350.88 568,100 -3.45(-0.97%)
Apr 17, 2019 355.08 359.69 353.93 354.33 525,394 -0.75(-0.21%)
Apr 16, 2019 354.78 356.80 349.45 355.08 682,226 +1.14(+0.32%)
Apr 15, 2019 346.76 354.67 345.99 353.94 678,851 +9.11(+2.64%)
Apr 12, 2019 350.65 351.88 344.27 344.83 559,500 -5.39(-1.54%)
Apr 11, 2019 350.88 351.87 348.00 350.22 708,751 -0.06(-0.02%)
Apr 10, 2019 349.76 350.85 345.38 350.28 532,322 +2.08(+0.60%)
Apr 09, 2019 352.36 355.28 347.30 348.20 551,689 -6.27(-1.77%)
Apr 08, 2019 353.56 355.73 351.29 354.47 439,663 +0.84(+0.24%)
Apr 05, 2019 351.73 354.18 348.74 353.63 590,400 +3.49(+1.00%)
Apr 04, 2019 350.53 352.50 347.75 350.14 397,188 -0.39(-0.11%)
Apr 03, 2019 349.47 354.44 347.63 350.53 507,664 +3.23(+0.93%)
Apr 02, 2019 353.37 354.09 346.59 347.30 514,410 -5.25(-1.49%)
Apr 01, 2019 351.50 353.77 350.74 352.55 588,838 +3.82(+1.10%)
Mar 29, 2019 347.60 350.00 344.95 348.73 526,400 +3.50(+1.01%)
Mar 28, 2019 347.89 351.43 343.30 345.23 667,473 -0.82(-0.24%)
Mar 27, 2019 343.70 348.40 343.34 346.05 724,588 +3.15(+0.92%)
Mar 26, 2019 339.62 345.63 337.45 342.90 847,941 +6.23(+1.85%)
Mar 25, 2019 330.88 338.25 330.88 336.67 811,856 +6.15(+1.86%)
Mar 22, 2019 334.18 336.07 328.63 330.52 695,000 -4.61(-1.38%)
Mar 21, 2019 329.22 336.55 328.83 335.13 759,069 +4.34(+1.31%)
Mar 20, 2019 335.00 337.50 330.51 330.79 934,095 -3.66(-1.09%)
Mar 19, 2019 342.97 343.92 331.32 334.45 1,461,884 -7.77(-2.27%)
Mar 18, 2019 338.47 344.53 336.87 342.22 949,723 +3.81(+1.13%)
Mar 15, 2019 327.97 345.24 327.00 338.41 3,882,800 +25.90(+8.29%)
Mar 14, 2019 315.73 315.73 311.61 312.51 1,264,923 -2.93(-0.93%)
Mar 13, 2019 312.05 316.98 311.06 315.44 796,549 +4.03(+1.29%)
Mar 12, 2019 310.69 312.00 304.32 311.41 779,248 +1.66(+0.54%)
Mar 11, 2019 308.00 310.34 306.57 309.75 905,969 +3.36(+1.10%)
Mar 08, 2019 302.87 306.99 294.00 306.39 863,900 +0.94(+0.31%)
Mar 07, 2019 312.01 312.20 304.48 305.45 877,894 -7.06(-2.26%)
Mar 06, 2019 312.11 313.21 308.98 312.51 711,429 +0.27(+0.09%)
Mar 05, 2019 312.98 314.30 310.30 312.24 963,213 +0.74(+0.24%)
Mar 04, 2019 316.97 317.78 308.03 311.50 832,668 -3.80(-1.21%)
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.