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

Ulta Beauty Inc (NQ: ULTA )

397.39 +0.06 (+0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 29, 2021 291.01 291.01 279.50 279.76 708,400 -11.06(-3.80%)
Jan 28, 2021 290.38 295.00 288.80 290.82 532,297 +3.38(+1.18%)
Jan 27, 2021 286.41 291.36 281.28 287.44 702,331 -8.28(-2.80%)
Jan 26, 2021 297.66 297.90 290.88 295.72 548,717 -0.02(-0.01%)
Jan 25, 2021 299.54 303.54 293.74 295.74 723,420 -4.18(-1.39%)
Jan 22, 2021 299.08 308.06 298.09 299.92 595,200 -0.32(-0.11%)
Jan 21, 2021 293.92 305.70 293.50 300.24 662,834 +4.84(+1.64%)
Jan 20, 2021 294.65 296.86 290.70 295.40 634,591 +2.23(+0.76%)
Jan 19, 2021 305.01 310.49 291.19 293.17 874,065 -8.68(-2.88%)
Jan 15, 2021 300.16 305.95 298.51 301.85 1,110,100 +0.06(+0.02%)
Jan 14, 2021 296.62 305.20 294.79 301.79 791,915 +7.78(+2.65%)
Jan 13, 2021 294.40 295.05 292.20 294.01 498,530 -0.21(-0.07%)
Jan 12, 2021 291.38 294.82 288.96 294.22 550,066 +4.04(+1.39%)
Jan 11, 2021 290.36 294.74 288.18 290.18 605,964 -4.08(-1.39%)
Jan 08, 2021 292.74 297.59 290.73 294.26 692,500 +1.84(+0.63%)
Jan 07, 2021 292.58 295.63 289.00 292.42 686,192 +1.23(+0.42%)
Jan 06, 2021 282.64 292.60 281.00 291.19 770,663 +10.83(+3.86%)
Jan 05, 2021 282.00 284.57 277.85 280.36 754,354 -2.11(-0.75%)
Jan 04, 2021 287.16 289.65 280.09 282.47 1,008,536 -4.69(-1.63%)
Dec 31, 2020 287.16 287.16 287.16 778,365 +4.18(+1.48%)
Dec 30, 2020 276.19 284.84 276.19 282.98 778,365 +5.64(+2.03%)
Dec 29, 2020 279.90 282.42 275.21 277.34 593,306 -0.83(-0.30%)
Dec 28, 2020 266.61 279.43 265.05 278.17 1,038,966 +13.53(+5.11%)
Dec 24, 2020 267.33 268.39 263.93 264.64 271,000 -3.82(-1.42%)
Dec 23, 2020 267.75 272.53 267.40 268.46 578,534 +3.37(+1.27%)
Dec 22, 2020 268.11 269.65 262.86 265.09 587,185 -3.05(-1.14%)
Dec 21, 2020 260.78 269.37 258.00 268.14 756,378 -0.29(-0.11%)
Dec 18, 2020 272.01 273.69 266.56 268.43 2,629,400 -4.35(-1.59%)
Dec 17, 2020 271.00 273.65 268.19 272.78 755,549 +2.86(+1.06%)
Dec 16, 2020 268.44 271.37 265.75 269.92 776,244 +2.37(+0.89%)
Dec 15, 2020 268.70 268.93 261.43 267.55 563,643 +1.76(+0.66%)
Dec 14, 2020 269.08 272.00 265.08 265.79 795,207 +0.40(+0.15%)
Dec 11, 2020 269.96 269.96 263.17 265.39 1,053,900 -6.74(-2.48%)
Dec 10, 2020 274.00 274.81 271.08 272.13 562,186 -3.53(-1.28%)
Dec 09, 2020 271.75 277.04 270.24 275.66 921,109 +3.66(+1.35%)
Dec 08, 2020 270.57 273.91 267.67 272.00 961,129 -1.26(-0.46%)
Dec 07, 2020 278.10 278.17 269.64 273.26 1,271,636 -6.28(-2.25%)
Dec 04, 2020 280.25 289.90 276.56 279.54 2,707,400 -9.99(-3.45%)
Dec 03, 2020 283.95 293.52 282.44 289.53 2,027,265 +7.53(+2.67%)
Dec 02, 2020 276.02 283.00 273.00 282.00 1,005,398 +2.47(+0.88%)
Dec 01, 2020 273.84 281.10 270.74 279.53 991,937 +4.13(+1.50%)
Nov 30, 2020 282.65 283.97 274.56 275.40 1,576,989 -5.89(-2.09%)
Nov 27, 2020 281.26 284.27 277.64 281.29 579,100 +1.75(+0.63%)
Nov 25, 2020 279.68 280.87 272.73 279.54 814,200 -5.17(-1.82%)
Nov 24, 2020 280.50 287.03 279.55 284.71 1,000,845 +1.84(+0.65%)
Nov 23, 2020 275.69 284.34 273.78 282.87 1,007,927 +9.22(+3.37%)
Nov 20, 2020 271.09 278.03 271.09 273.65 680,400 -1.21(-0.44%)
Nov 19, 2020 272.08 277.77 268.74 274.86 746,541 +0.65(+0.24%)
Nov 18, 2020 276.15 287.24 274.08 274.21 1,137,959 -1.99(-0.72%)
Nov 17, 2020 272.53 278.83 266.70 276.20 1,057,879 +0.91(+0.33%)
Nov 16, 2020 270.00 276.91 262.61 275.29 1,225,218 +12.94(+4.93%)
Nov 13, 2020 250.92 263.78 249.18 262.35 1,430,400 +14.27(+5.75%)
Nov 12, 2020 255.60 258.00 245.62 248.08 1,055,992 -7.34(-2.87%)
Nov 11, 2020 264.52 264.52 251.70 255.42 1,376,776 -10.07(-3.79%)
Nov 10, 2020 262.61 273.69 257.87 265.49 3,572,525 +17.49(+7.05%)
Nov 09, 2020 239.49 276.05 239.30 248.00 3,556,516 +32.98(+15.34%)
Nov 06, 2020 214.99 216.07 210.01 215.02 661,600 +0.76(+0.35%)
Nov 05, 2020 221.23 222.50 213.70 214.26 875,016 -3.06(-1.41%)
Nov 04, 2020 217.52 222.51 216.50 217.32 708,888 -0.21(-0.10%)
Nov 03, 2020 213.82 218.85 212.47 217.53 898,106 +6.75(+3.20%)
Nov 02, 2020 209.00 211.44 206.80 210.78 961,229 +4.01(+1.94%)
Oct 30, 2020 203.85 207.89 201.11 206.77 905,200 +1.15(+0.56%)
Oct 29, 2020 201.32 208.24 201.00 205.62 834,071 +4.19(+2.08%)
Oct 28, 2020 209.95 209.95 200.50 201.43 1,456,304 -11.95(-5.60%)
Oct 27, 2020 220.10 221.63 213.19 213.38 821,646 -7.59(-3.43%)
Oct 26, 2020 231.32 231.80 214.90 220.97 1,398,987 -14.14(-6.01%)
Oct 23, 2020 236.59 236.59 231.34 235.11 627,900 -0.89(-0.38%)
Oct 22, 2020 233.87 236.04 227.74 236.00 653,513 +3.15(+1.35%)
Oct 21, 2020 233.14 235.16 228.51 232.85 633,481 +0.12(+0.05%)
Oct 20, 2020 237.09 237.92 231.70 232.73 679,838 -2.72(-1.16%)
Oct 19, 2020 243.00 245.69 234.56 235.45 757,148 -6.55(-2.71%)
Oct 16, 2020 240.59 243.37 237.16 242.00 630,400 +3.06(+1.28%)
Oct 15, 2020 235.70 239.99 234.17 238.94 490,276 -0.73(-0.30%)
Oct 14, 2020 239.99 244.13 238.42 239.67 518,754 +1.27(+0.53%)
Oct 13, 2020 237.65 241.45 235.42 238.40 584,863 +0.50(+0.21%)
Oct 12, 2020 235.45 242.78 234.06 237.90 921,708 +4.35(+1.86%)
Oct 09, 2020 239.34 240.64 232.78 233.55 695,900 -3.87(-1.63%)
Oct 08, 2020 232.56 238.27 231.67 237.42 668,199 +7.93(+3.46%)
Oct 07, 2020 229.17 232.32 226.49 229.49 907,240 +3.91(+1.73%)
Oct 06, 2020 234.95 235.92 225.02 225.58 892,894 -8.20(-3.51%)
Oct 05, 2020 230.48 234.71 227.71 233.78 772,752 +5.10(+2.23%)
Oct 02, 2020 223.94 230.98 222.97 228.68 940,700 +0.05(+0.02%)
Oct 01, 2020 226.96 229.51 224.54 228.63 704,160 +4.65(+2.08%)
Sep 30, 2020 223.43 229.13 222.16 223.98 751,245 +1.10(+0.49%)
Sep 29, 2020 224.96 225.93 218.48 222.88 675,530 -2.86(-1.27%)
Sep 28, 2020 221.69 227.93 219.07 225.74 765,658 +8.91(+4.11%)
Sep 25, 2020 215.00 218.28 212.33 216.83 692,700 +1.24(+0.58%)
Sep 24, 2020 215.85 221.87 212.06 215.59 757,104 -1.45(-0.67%)
Sep 23, 2020 224.15 228.14 216.18 217.04 809,757 -6.92(-3.09%)
Sep 22, 2020 227.20 230.50 222.10 223.96 702,302 -1.92(-0.85%)
Sep 21, 2020 226.79 227.08 220.53 225.88 900,493 -5.86(-2.53%)
Sep 18, 2020 236.74 238.63 230.07 231.74 982,500 -2.99(-1.27%)
Sep 17, 2020 235.92 238.90 232.51 234.73 803,145 -5.21(-2.17%)
Sep 16, 2020 238.72 244.00 233.25 239.94 1,012,664 +2.62(+1.10%)
Sep 15, 2020 236.11 241.23 235.86 237.32 745,591 +3.18(+1.36%)
Sep 14, 2020 230.99 234.63 230.19 234.14 796,892 +5.24(+2.29%)
Sep 11, 2020 233.43 233.97 223.40 228.90 867,600 -3.20(-1.38%)
Sep 10, 2020 239.27 242.90 231.59 232.10 897,832 -3.30(-1.40%)
Sep 09, 2020 233.72 237.13 232.20 235.40 990,154 +2.15(+0.92%)
Sep 08, 2020 234.17 239.72 233.02 233.25 976,449 -7.26(-3.02%)
Sep 04, 2020 239.33 244.00 236.23 240.51 1,142,500 +2.47(+1.04%)
Sep 03, 2020 237.98 242.58 234.73 238.04 972,028 +0.38(+0.16%)
Sep 02, 2020 233.61 238.14 230.00 237.66 903,973 +4.78(+2.05%)
Sep 01, 2020 230.53 233.10 227.82 232.88 1,111,556 +0.70(+0.30%)
Aug 31, 2020 235.20 237.70 230.80 232.18 1,307,506 -4.84(-2.04%)
Aug 28, 2020 253.95 256.60 234.55 237.02 6,579,300 +13.07(+5.84%)
Aug 27, 2020 222.49 226.14 219.61 223.95 2,719,102 +3.19(+1.45%)
Aug 26, 2020 219.02 223.49 216.06 220.76 1,022,644 +0.98(+0.45%)
Aug 25, 2020 223.27 224.00 217.50 219.78 870,056 -2.72(-1.22%)
Aug 24, 2020 214.94 222.50 210.48 222.50 1,195,306 +8.50(+3.97%)
Aug 21, 2020 204.39 215.20 203.99 214.00 1,456,700 +8.60(+4.19%)
Aug 20, 2020 208.50 210.01 203.90 205.40 1,344,467 -7.96(-3.73%)
Aug 19, 2020 215.24 218.37 212.16 213.36 846,065 -2.88(-1.33%)
Aug 18, 2020 222.87 223.58 215.79 216.24 926,754 -7.84(-3.50%)
Aug 17, 2020 226.43 229.00 220.44 224.08 701,107 -1.34(-0.59%)
Aug 14, 2020 222.52 226.59 219.13 225.42 734,500 +3.00(+1.35%)
Aug 13, 2020 215.53 223.11 215.53 222.42 738,862 +4.64(+2.13%)
Aug 12, 2020 217.84 218.72 212.33 217.78 584,266 +1.59(+0.74%)
Aug 11, 2020 221.93 226.36 214.67 216.19 1,148,991 -2.93(-1.34%)
Aug 10, 2020 205.36 220.45 205.02 219.12 1,665,762 +15.24(+7.47%)
Aug 07, 2020 204.00 204.37 201.41 203.88 564,600 -0.13(-0.06%)
Aug 06, 2020 200.85 206.60 200.85 204.01 816,688 +2.05(+1.02%)
Aug 05, 2020 199.88 203.30 198.11 201.96 913,416 +3.47(+1.75%)
Aug 04, 2020 191.58 199.11 191.29 198.49 1,099,251 +7.20(+3.76%)
Aug 03, 2020 193.14 193.68 188.18 191.29 1,238,658 -1.70(-0.88%)
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%)
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.