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

Ulta Beauty Inc (NQ: ULTA )

403.27 -6.77 (-1.65%)
Streaming Delayed Price Updated: 2:56 PM EDT, Apr 30, 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 (%)
Jul 31, 2020 198.52 199.27 190.84 192.99 1,307,300 -5.62(-2.83%)
Jul 30, 2020 200.26 200.77 196.21 198.61 937,786 -4.41(-2.17%)
Jul 29, 2020 198.91 205.49 198.53 203.02 720,201 +5.46(+2.76%)
Jul 28, 2020 198.75 202.16 197.18 197.56 595,070 -1.28(-0.64%)
Jul 27, 2020 202.25 202.54 195.77 198.84 1,253,604 -4.87(-2.39%)
Jul 24, 2020 204.49 206.32 202.45 203.71 645,800 -1.93(-0.94%)
Jul 23, 2020 204.62 209.17 203.12 205.64 944,945 +0.20(+0.10%)
Jul 22, 2020 201.43 206.07 200.59 205.44 749,732 +3.48(+1.72%)
Jul 21, 2020 198.00 207.85 196.25 201.96 1,273,896 +1.90(+0.95%)
Jul 20, 2020 202.13 202.40 196.00 200.06 742,271 -2.94(-1.45%)
Jul 17, 2020 203.07 206.50 201.90 203.00 734,100 -0.18(-0.09%)
Jul 16, 2020 200.38 203.83 200.37 203.18 830,458 -0.63(-0.31%)
Jul 15, 2020 199.05 205.24 197.75 203.81 1,330,839 +11.87(+6.18%)
Jul 14, 2020 191.80 193.34 186.98 191.94 1,410,110 -0.77(-0.40%)
Jul 13, 2020 197.88 199.35 192.46 192.71 1,235,896 -3.28(-1.67%)
Jul 10, 2020 193.13 196.53 191.84 195.99 1,641,500 +3.69(+1.92%)
Jul 09, 2020 201.95 202.13 191.09 192.30 1,257,517 -9.72(-4.81%)
Jul 08, 2020 202.30 204.43 199.30 202.02 999,554 -0.91(-0.45%)
Jul 07, 2020 205.61 206.83 201.19 202.93 974,894 -6.07(-2.90%)
Jul 06, 2020 207.15 209.43 204.33 209.00 984,118 +5.41(+2.66%)
Jul 02, 2020 207.84 208.43 202.10 203.59 789,500 +0.02(+0.01%)
Jul 01, 2020 202.62 209.85 200.83 203.57 1,223,230 +0.15(+0.07%)
Jun 30, 2020 198.50 204.15 196.10 203.42 1,460,119 +4.79(+2.41%)
Jun 29, 2020 191.00 200.33 186.01 198.63 1,967,056 +8.64(+4.55%)
Jun 26, 2020 193.63 193.96 188.90 189.99 2,182,300 -4.21(-2.17%)
Jun 25, 2020 198.33 198.80 191.66 194.20 2,080,740 -5.80(-2.90%)
Jun 24, 2020 205.00 206.43 194.12 200.00 2,009,998 -6.70(-3.24%)
Jun 23, 2020 208.24 209.77 205.69 206.70 1,624,777 +1.21(+0.59%)
Jun 22, 2020 214.00 214.11 205.08 205.49 1,769,986 -6.70(-3.16%)
Jun 19, 2020 227.62 229.30 208.51 212.19 2,438,400 -6.78(-3.10%)
Jun 18, 2020 221.57 224.09 217.51 218.97 1,070,562 -4.68(-2.09%)
Jun 17, 2020 226.87 229.84 222.42 223.65 1,235,096 -2.25(-1.00%)
Jun 16, 2020 235.00 236.16 225.00 225.90 1,207,991 +0.41(+0.18%)
Jun 15, 2020 218.71 225.80 214.50 225.49 1,051,786 -1.14(-0.50%)
Jun 12, 2020 232.40 236.31 222.58 226.63 1,001,000 +0.75(+0.33%)
Jun 11, 2020 224.57 230.78 223.06 225.88 1,407,903 -12.53(-5.26%)
Jun 10, 2020 245.67 246.84 236.47 238.41 1,042,702 -6.27(-2.56%)
Jun 09, 2020 248.44 249.00 244.18 244.68 724,452 -9.89(-3.88%)
Jun 08, 2020 255.91 256.79 250.44 254.57 1,018,035 +2.49(+0.99%)
Jun 05, 2020 256.86 258.18 249.74 252.08 1,188,900 +4.10(+1.65%)
Jun 04, 2020 250.50 255.83 244.28 247.98 1,456,601 -4.32(-1.71%)
Jun 03, 2020 244.47 254.37 242.00 252.30 1,111,531 +11.08(+4.59%)
Jun 02, 2020 242.16 242.95 237.05 241.22 1,333,759 +2.13(+0.89%)
Jun 01, 2020 246.49 250.57 236.01 239.09 1,476,661 -4.92(-2.02%)
May 29, 2020 240.61 246.41 231.51 244.01 2,628,200 +0.70(+0.29%)
May 28, 2020 251.66 252.89 241.00 243.31 1,660,949 -8.32(-3.31%)
May 27, 2020 244.43 252.38 239.26 251.63 1,637,977 +13.65(+5.74%)
May 26, 2020 230.36 239.09 228.41 237.98 1,783,657 +17.36(+7.87%)
May 22, 2020 223.29 223.64 216.29 220.62 1,051,900 -1.83(-0.82%)
May 21, 2020 213.36 224.48 210.74 222.45 1,868,774 +8.97(+4.20%)
May 20, 2020 213.00 215.26 210.00 213.48 975,384 +3.26(+1.55%)
May 19, 2020 213.01 213.01 204.33 210.22 970,954 -2.35(-1.11%)
May 18, 2020 210.60 218.46 210.60 212.57 1,199,245 +12.12(+6.05%)
May 15, 2020 199.77 205.45 197.51 200.45 1,121,700 -0.51(-0.25%)
May 14, 2020 194.00 201.81 188.10 200.96 1,563,982 +3.35(+1.70%)
May 13, 2020 211.92 212.00 195.06 197.61 1,952,166 -14.29(-6.74%)
May 12, 2020 228.65 228.65 211.58 211.90 1,588,094 -18.46(-8.01%)
May 11, 2020 227.47 234.60 226.69 230.36 737,875 +0.29(+0.13%)
May 08, 2020 225.64 230.37 223.44 230.07 635,400 +7.91(+3.56%)
May 07, 2020 222.28 226.76 221.37 222.16 661,729 +3.89(+1.78%)
May 06, 2020 220.65 221.88 217.48 218.27 488,550 +0.06(+0.03%)
May 05, 2020 219.22 220.80 216.00 218.21 770,292 +2.73(+1.27%)
May 04, 2020 211.68 216.02 206.60 215.48 976,814 +1.20(+0.56%)
May 01, 2020 212.90 217.82 209.12 214.28 581,800 -3.64(-1.67%)
Apr 30, 2020 220.74 226.35 216.42 217.92 960,078 -8.24(-3.64%)
Apr 29, 2020 224.00 230.67 223.01 226.16 1,108,169 +7.48(+3.42%)
Apr 28, 2020 212.30 221.61 210.66 218.68 1,197,158 +10.59(+5.09%)
Apr 27, 2020 212.90 214.27 207.33 208.09 818,606 -2.43(-1.15%)
Apr 24, 2020 211.08 212.96 203.06 210.52 1,292,700 -0.16(-0.08%)
Apr 23, 2020 210.56 217.77 210.23 210.68 775,193 +1.97(+0.94%)
Apr 22, 2020 205.52 210.75 203.50 208.71 731,696 +7.14(+3.54%)
Apr 21, 2020 201.00 206.02 200.10 201.57 842,557 -6.50(-3.12%)
Apr 20, 2020 209.19 213.03 207.00 208.07 896,090 -7.44(-3.45%)
Apr 17, 2020 220.80 222.94 208.26 215.51 1,095,400 +6.59(+3.15%)
Apr 16, 2020 204.76 209.74 201.49 208.92 1,024,398 +7.40(+3.67%)
Apr 15, 2020 195.58 202.00 194.33 201.52 972,032 -3.48(-1.70%)
Apr 14, 2020 206.27 210.94 203.30 205.00 1,003,256 +2.40(+1.18%)
Apr 13, 2020 202.75 203.53 195.49 202.60 999,866 +0.12(+0.06%)
Apr 09, 2020 210.00 215.55 199.01 202.48 1,470,200 +1.91(+0.95%)
Apr 08, 2020 189.25 202.75 187.49 200.57 1,932,684 +13.02(+6.94%)
Apr 07, 2020 204.91 210.00 185.15 187.55 1,870,407 -1.13(-0.60%)
Apr 06, 2020 168.11 189.79 168.11 188.68 1,932,465 +31.94(+20.38%)
Apr 03, 2020 160.34 163.43 154.96 156.74 1,269,300 -4.61(-2.86%)
Apr 02, 2020 158.76 164.80 153.29 161.35 1,233,656 -0.15(-0.09%)
Apr 01, 2020 167.94 172.73 159.86 161.50 1,177,886 -14.20(-8.08%)
Mar 31, 2020 175.29 181.00 174.01 175.70 1,074,115 -4.01(-2.23%)
Mar 30, 2020 179.51 182.68 166.60 179.71 1,223,271 +5.26(+3.02%)
Mar 27, 2020 178.01 182.31 171.47 174.45 1,600,500 -14.38(-7.62%)
Mar 26, 2020 194.87 201.75 184.56 188.83 1,945,095 -3.05(-1.59%)
Mar 25, 2020 180.00 201.30 180.00 191.88 2,198,848 +14.29(+8.05%)
Mar 24, 2020 157.98 179.15 154.05 177.59 2,001,089 +34.35(+23.98%)
Mar 23, 2020 149.45 155.00 140.34 143.24 1,596,232 -4.82(-3.26%)
Mar 20, 2020 156.35 164.95 143.90 148.06 3,077,300 +1.07(+0.73%)
Mar 19, 2020 128.81 153.65 124.33 146.99 2,638,331 +18.47(+14.37%)
Mar 18, 2020 144.72 149.06 124.05 128.52 2,365,656 -26.08(-16.87%)
Mar 17, 2020 164.16 164.83 141.27 154.60 2,258,353 -6.94(-4.30%)
Mar 16, 2020 183.02 187.99 160.00 161.54 1,936,005 -45.52(-21.98%)
Mar 13, 2020 227.19 229.25 193.65 207.06 2,502,800 +8.52(+4.29%)
Mar 12, 2020 198.92 214.14 190.83 198.54 2,370,662 -22.67(-10.25%)
Mar 11, 2020 232.57 234.61 218.40 221.21 1,416,813 -17.85(-7.47%)
Mar 10, 2020 245.71 248.52 224.31 239.06 1,074,440 +3.36(+1.43%)
Mar 09, 2020 237.44 244.14 230.00 235.70 1,823,474 -20.88(-8.14%)
Mar 06, 2020 252.41 258.09 248.15 256.58 1,230,300 -0.56(-0.22%)
Mar 05, 2020 260.96 263.67 252.97 257.14 1,096,539 -11.70(-4.35%)
Mar 04, 2020 260.32 269.30 258.76 268.84 856,464 +12.14(+4.73%)
Mar 03, 2020 259.33 267.00 255.68 256.70 1,062,768 -4.29(-1.64%)
Mar 02, 2020 256.35 261.00 249.01 260.99 1,148,453 +3.90(+1.52%)
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%)
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.