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 (%)
Nov 30, 2021 398.38 399.94 380.29 383.95 1,624,629 -17.47(-4.35%)
Nov 29, 2021 407.36 407.74 397.03 401.42 563,204 +1.89(+0.47%)
Nov 26, 2021 394.05 403.22 393.00 399.53 474,961 -10.03(-2.45%)
Nov 24, 2021 401.46 409.97 400.37 409.56 368,184 +0.63(+0.15%)
Nov 23, 2021 409.84 411.64 397.43 408.93 539,197 -2.84(-0.69%)
Nov 22, 2021 410.40 414.70 407.41 411.77 436,838 +4.06(+1.00%)
Nov 19, 2021 406.35 410.55 400.10 407.71 517,934 +2.06(+0.51%)
Nov 18, 2021 406.78 406.05 399.36 405.65 497,892 +3.44(+0.86%)
Nov 17, 2021 413.14 415.79 401.33 402.21 513,830 -11.65(-2.81%)
Nov 16, 2021 401.67 417.85 400.28 413.86 711,298 +12.13(+3.02%)
Nov 15, 2021 400.00 407.95 398.15 401.73 346,502 +5.23(+1.32%)
Nov 12, 2021 396.43 400.81 394.11 396.50 391,332 +0.93(+0.24%)
Nov 11, 2021 392.94 398.27 392.01 395.57 383,153 +4.23(+1.08%)
Nov 10, 2021 392.66 391.34 477,515 -3.77(-0.95%)
Nov 09, 2021 389.17 402.35 388.72 395.11 618,387 +7.00(+1.80%)
Nov 08, 2021 391.64 393.00 386.61 388.11 433,739 -3.74(-0.95%)
Nov 05, 2021 385.87 394.14 382.00 391.85 675,645 +10.78(+2.83%)
Nov 04, 2021 383.26 387.56 378.70 381.07 545,084 -0.71(-0.19%)
Nov 03, 2021 372.77 383.27 370.68 381.78 523,213 +9.92(+2.67%)
Nov 02, 2021 366.39 374.53 363.67 371.86 738,801 +6.73(+1.84%)
Nov 01, 2021 369.13 368.71 363.38 365.13 647,656 -2.23(-0.61%)
Oct 29, 2021 371.14 373.45 366.07 367.36 649,416 -3.03(-0.82%)
Oct 28, 2021 370.74 373.04 369.53 370.39 363,443 +0.60(+0.16%)
Oct 27, 2021 367.83 373.59 364.09 369.79 544,779 +3.73(+1.02%)
Oct 26, 2021 371.72 366.06 566,342 -4.94(-1.33%)
Oct 25, 2021 371.45 375.21 368.37 371.00 530,520 -0.45(-0.12%)
Oct 22, 2021 371.88 373.61 365.28 371.45 835,949 -0.43(-0.12%)
Oct 21, 2021 357.95 373.70 357.95 371.88 1,331,882 +13.73(+3.83%)
Oct 20, 2021 366.25 367.28 355.04 358.15 2,328,257 -5.20(-1.43%)
Oct 19, 2021 390.88 398.00 360.66 363.35 4,166,140 -43.00(-10.58%)
Oct 18, 2021 404.51 410.93 402.32 406.35 716,242 +0.63(+0.16%)
Oct 15, 2021 407.98 410.00 403.51 405.72 670,609 +1.08(+0.27%)
Oct 14, 2021 400.00 407.62 399.10 404.64 739,852 +9.33(+2.36%)
Oct 13, 2021 387.96 397.50 385.86 395.31 662,709 +8.39(+2.17%)
Oct 12, 2021 380.58 388.56 380.48 386.92 588,645 +6.05(+1.59%)
Oct 11, 2021 379.20 386.26 378.69 380.87 565,571 +2.50(+0.66%)
Oct 08, 2021 378.46 383.06 375.01 378.37 699,644 +3.34(+0.89%)
Oct 07, 2021 372.08 379.62 370.55 375.03 391,748 +6.82(+1.85%)
Oct 06, 2021 371.25 374.09 366.77 368.21 571,992 -5.56(-1.49%)
Oct 05, 2021 371.22 378.39 367.16 373.77 563,569 +3.86(+1.04%)
Oct 04, 2021 367.00 370.48 363.51 369.91 545,991 +1.88(+0.51%)
Oct 01, 2021 361.92 369.97 359.65 368.03 574,838 +7.11(+1.97%)
Sep 30, 2021 378.49 378.49 360.51 360.92 838,967 -17.43(-4.61%)
Sep 29, 2021 380.86 381.91 377.03 378.35 426,083 +0.21(+0.06%)
Sep 28, 2021 378.72 380.72 374.55 378.14 449,639 -2.99(-0.78%)
Sep 27, 2021 382.00 387.96 380.25 381.13 381,245 -1.00(-0.26%)
Sep 24, 2021 377.66 384.30 376.04 382.13 294,704 +1.37(+0.36%)
Sep 23, 2021 379.35 386.69 377.88 380.76 488,271 +4.91(+1.31%)
Sep 22, 2021 372.49 377.56 369.88 375.85 387,825 +6.01(+1.63%)
Sep 21, 2021 371.33 373.74 367.22 369.84 510,021 +0.10(+0.03%)
Sep 20, 2021 370.80 373.10 363.79 369.74 859,105 -9.31(-2.46%)
Sep 17, 2021 380.46 385.61 377.88 379.05 629,933 -3.27(-0.86%)
Sep 16, 2021 375.50 383.66 375.13 382.32 526,454 +6.39(+1.70%)
Sep 15, 2021 373.09 378.94 367.64 375.93 920,151 +2.20(+0.59%)
Sep 14, 2021 374.57 374.58 368.71 373.73 384,278 +1.44(+0.39%)
Sep 13, 2021 377.99 377.99 367.95 372.29 560,507 -2.53(-0.67%)
Sep 10, 2021 385.00 385.30 374.33 374.82 568,459 -7.26(-1.90%)
Sep 09, 2021 376.19 384.12 373.08 382.08 598,149 +5.78(+1.54%)
Sep 08, 2021 379.10 380.39 370.80 376.30 757,258 -3.00(-0.79%)
Sep 07, 2021 383.49 384.78 378.71 379.30 503,926 -2.81(-0.74%)
Sep 03, 2021 379.56 384.27 377.55 382.11 421,034 +0.90(+0.24%)
Sep 02, 2021 387.00 387.00 379.76 381.21 740,095 -6.25(-1.61%)
Sep 01, 2021 389.52 392.00 386.79 387.46 666,384 +0.15(+0.04%)
Aug 31, 2021 384.58 387.67 378.18 387.31 771,306 +4.14(+1.08%)
Aug 30, 2021 387.50 388.83 380.37 383.17 917,196 -4.06(-1.05%)
Aug 27, 2021 385.15 392.60 378.53 387.23 1,078,753 -1.45(-0.37%)
Aug 26, 2021 411.08 414.98 386.03 388.68 2,945,983 -1.22(-0.31%)
Aug 25, 2021 374.39 390.68 367.17 389.90 1,913,220 +16.05(+4.29%)
Aug 24, 2021 371.00 378.10 370.89 373.85 730,993 +3.85(+1.04%)
Aug 23, 2021 370.00 376.36 369.37 370.00 562,289 +3.23(+0.88%)
Aug 20, 2021 361.10 367.21 357.61 366.77 441,544 +5.91(+1.64%)
Aug 19, 2021 357.22 363.83 355.24 360.86 616,112 -0.90(-0.25%)
Aug 18, 2021 360.87 367.98 357.75 361.76 415,720 +1.02(+0.28%)
Aug 17, 2021 366.59 368.20 356.40 360.74 479,622 -8.93(-2.42%)
Aug 16, 2021 372.65 373.00 366.41 369.67 395,810 -2.18(-0.59%)
Aug 13, 2021 372.04 374.47 368.89 371.85 506,001 -0.06(-0.02%)
Aug 12, 2021 368.00 372.22 366.70 371.91 453,867 +5.08(+1.38%)
Aug 11, 2021 361.51 367.15 358.71 366.83 535,354 +5.09(+1.41%)
Aug 10, 2021 351.86 364.25 351.03 361.74 632,396 +9.09(+2.58%)
Aug 09, 2021 352.02 356.64 347.38 352.65 404,645 -0.34(-0.10%)
Aug 06, 2021 352.51 354.99 349.91 352.99 356,442 +1.34(+0.38%)
Aug 05, 2021 345.17 351.66 343.37 351.65 406,391 +9.08(+2.65%)
Aug 04, 2021 345.13 349.74 340.90 342.57 511,812 -4.09(-1.18%)
Aug 03, 2021 338.79 347.33 335.74 346.66 600,596 +9.90(+2.94%)
Aug 02, 2021 337.50 342.70 335.93 336.76 440,058 +0.91(+0.27%)
Jul 30, 2021 333.60 342.68 332.36 335.85 642,727 +1.23(+0.37%)
Jul 29, 2021 336.00 339.30 332.55 334.62 561,293 +0.65(+0.19%)
Jul 28, 2021 338.18 341.82 331.55 333.97 502,452 -3.55(-1.05%)
Jul 27, 2021 344.06 344.06 329.48 337.52 489,636 -6.75(-1.96%)
Jul 26, 2021 342.95 345.71 339.71 344.27 459,015 +2.69(+0.79%)
Jul 23, 2021 341.30 344.41 340.33 341.58 415,033 +1.26(+0.37%)
Jul 22, 2021 342.18 342.18 337.63 340.32 311,425 -1.33(-0.39%)
Jul 21, 2021 336.22 346.80 334.19 341.65 596,749 +7.15(+2.14%)
Jul 20, 2021 323.68 336.25 322.28 334.50 453,315 +10.83(+3.35%)
Jul 19, 2021 326.00 327.49 319.05 323.67 778,097 -8.45(-2.54%)
Jul 16, 2021 342.83 343.74 330.51 332.12 592,121 -8.85(-2.60%)
Jul 15, 2021 340.28 344.83 337.62 340.97 416,479 -1.31(-0.38%)
Jul 14, 2021 344.07 349.70 341.40 342.28 517,253 +2.97(+0.88%)
Jul 13, 2021 342.07 342.99 338.24 339.31 416,262 -3.53(-1.03%)
Jul 12, 2021 341.38 344.50 337.90 342.84 581,299 -0.81(-0.24%)
Jul 09, 2021 338.95 344.33 338.95 343.65 414,698 +8.32(+2.48%)
Jul 08, 2021 335.50 338.42 326.84 335.33 561,781 -5.47(-1.61%)
Jul 07, 2021 352.72 353.92 340.01 340.80 659,080 -11.17(-3.17%)
Jul 06, 2021 351.90 352.67 347.12 351.97 547,997 +0.07(+0.02%)
Jul 02, 2021 354.65 354.65 347.63 351.90 400,112 +2.92(+0.84%)
Jul 01, 2021 346.99 352.64 346.96 348.98 626,219 +3.21(+0.93%)
Jun 30, 2021 344.54 346.94 342.19 345.77 503,123 +2.00(+0.58%)
Jun 29, 2021 343.18 347.42 342.12 343.77 375,811 +0.65(+0.19%)
Jun 28, 2021 350.25 351.46 340.84 343.12 672,199 -5.74(-1.65%)
Jun 25, 2021 353.58 356.31 346.28 348.86 863,984 -2.99(-0.85%)
Jun 24, 2021 343.39 351.94 343.38 351.85 793,796 +10.67(+3.13%)
Jun 23, 2021 334.59 342.80 332.58 341.18 711,102 +5.51(+1.64%)
Jun 22, 2021 335.55 338.21 333.11 335.67 431,061 +0.77(+0.23%)
Jun 21, 2021 326.92 334.98 326.27 334.90 537,096 +7.71(+2.36%)
Jun 18, 2021 326.97 330.76 325.22 327.19 932,529 -1.15(-0.35%)
Jun 17, 2021 333.05 334.97 324.34 328.34 848,305 -3.49(-1.05%)
Jun 16, 2021 332.07 332.47 325.78 331.83 647,911 -0.82(-0.25%)
Jun 15, 2021 335.73 337.42 330.36 332.65 392,164 -4.14(-1.23%)
Jun 14, 2021 337.93 338.77 331.79 336.79 405,060 -1.67(-0.49%)
Jun 11, 2021 333.13 338.54 332.91 338.46 497,654 +6.45(+1.94%)
Jun 10, 2021 333.00 335.68 329.11 332.01 506,958 -0.67(-0.20%)
Jun 09, 2021 341.99 343.70 332.55 332.68 524,629 -8.65(-2.53%)
Jun 08, 2021 332.56 342.33 332.56 341.33 715,014 +8.53(+2.56%)
Jun 07, 2021 328.70 332.82 327.26 332.80 636,604 +6.18(+1.89%)
Jun 04, 2021 334.69 335.26 323.11 326.62 925,996 -6.33(-1.90%)
Jun 03, 2021 334.83 335.97 328.28 332.95 862,469 -3.84(-1.14%)
Jun 02, 2021 344.57 344.58 333.50 336.79 751,838 -6.39(-1.86%)
Jun 01, 2021 346.70 348.36 337.08 343.18 1,082,952 -2.18(-0.63%)
May 28, 2021 343.20 351.72 340.61 345.36 2,904,704 +17.00(+5.18%)
May 27, 2021 329.00 329.58 320.32 328.36 1,429,464 +0.87(+0.27%)
May 26, 2021 322.00 328.55 321.45 327.49 779,774 +6.50(+2.02%)
May 25, 2021 318.80 323.44 317.27 320.99 602,709 +5.17(+1.64%)
May 24, 2021 318.44 319.75 312.35 315.82 828,164 -0.26(-0.08%)
May 21, 2021 322.80 324.90 315.50 316.08 759,870 -2.54(-0.80%)
May 20, 2021 319.24 321.00 314.21 318.62 777,666 -0.71(-0.22%)
May 19, 2021 322.58 324.36 315.74 319.33 601,883 -7.55(-2.31%)
May 18, 2021 330.35 333.16 326.63 326.88 587,910 -2.93(-0.89%)
May 17, 2021 327.99 330.89 324.11 329.81 767,365 +5.53(+1.71%)
May 14, 2021 312.24 324.99 312.24 324.28 821,276 +12.62(+4.05%)
May 13, 2021 304.40 313.91 304.40 311.66 740,435 +9.40(+3.11%)
May 12, 2021 309.86 313.50 299.77 302.26 798,410 -10.04(-3.21%)
May 11, 2021 316.46 317.74 306.09 312.30 1,227,052 -10.04(-3.11%)
May 10, 2021 322.54 330.79 321.93 322.34 718,955 -0.40(-0.12%)
May 07, 2021 316.59 323.61 316.25 322.74 781,795 +5.78(+1.82%)
May 06, 2021 319.18 321.53 315.12 316.96 563,322 -1.98(-0.62%)
May 05, 2021 323.92 324.31 317.56 318.94 461,038 -1.87(-0.58%)
May 04, 2021 322.22 322.91 314.73 320.81 703,408 -3.47(-1.07%)
May 03, 2021 330.40 334.41 323.99 324.28 719,539 -5.07(-1.54%)
Apr 30, 2021 327.93 333.86 326.39 329.35 391,700 +0.45(+0.14%)
Apr 29, 2021 329.65 331.29 326.42 328.90 425,340 +2.04(+0.62%)
Apr 28, 2021 329.88 330.99 326.37 326.86 307,740 -2.29(-0.70%)
Apr 27, 2021 329.96 331.61 328.01 329.15 434,646 +0.86(+0.26%)
Apr 26, 2021 331.09 333.90 325.37 328.29 553,175 -0.15(-0.05%)
Apr 23, 2021 324.37 329.79 323.39 328.44 463,600 +4.63(+1.43%)
Apr 22, 2021 324.75 328.33 320.89 323.81 574,639 +1.18(+0.37%)
Apr 21, 2021 316.89 323.70 316.29 322.63 543,845 +5.69(+1.80%)
Apr 20, 2021 324.99 327.83 313.17 316.94 893,491 -11.32(-3.45%)
Apr 19, 2021 330.24 330.57 325.96 328.26 480,496 -2.45(-0.74%)
Apr 16, 2021 329.06 332.15 326.67 330.71 594,200 +4.39(+1.35%)
Apr 15, 2021 330.24 331.81 325.89 326.32 571,417 -2.73(-0.83%)
Apr 14, 2021 334.98 340.27 328.42 329.05 846,792 -3.02(-0.91%)
Apr 13, 2021 327.19 332.73 320.53 332.07 817,763 +4.28(+1.31%)
Apr 12, 2021 322.97 328.54 322.01 327.79 814,307 +5.57(+1.73%)
Apr 09, 2021 321.28 322.72 318.80 322.22 663,000 +2.19(+0.68%)
Apr 08, 2021 318.29 322.70 318.25 320.03 794,405 +3.92(+1.24%)
Apr 07, 2021 314.61 319.65 314.61 316.11 548,051 +0.64(+0.20%)
Apr 06, 2021 320.00 323.82 315.23 315.47 655,279 -4.30(-1.34%)
Apr 05, 2021 316.11 321.00 313.13 319.77 906,843 +6.15(+1.96%)
Apr 01, 2021 311.43 315.02 307.79 313.62 704,000 +4.45(+1.44%)
Mar 31, 2021 306.51 313.65 304.34 309.17 731,154 +1.17(+0.38%)
Mar 30, 2021 305.93 312.46 305.29 308.00 846,569 +1.82(+0.59%)
Mar 29, 2021 301.50 308.43 301.44 306.18 1,117,938 +3.18(+1.05%)
Mar 26, 2021 309.00 309.38 300.00 303.00 1,099,300 -3.59(-1.17%)
Mar 25, 2021 299.01 309.38 297.29 306.59 1,167,109 +5.59(+1.86%)
Mar 24, 2021 310.96 313.97 300.85 301.00 803,776 -8.53(-2.76%)
Mar 23, 2021 313.50 314.23 308.26 309.53 924,330 -5.56(-1.76%)
Mar 22, 2021 320.00 321.03 313.20 315.09 671,183 -6.75(-2.10%)
Mar 19, 2021 319.41 324.61 317.61 321.84 992,100 +2.61(+0.82%)
Mar 18, 2021 319.50 326.80 313.80 319.23 829,865 +0.23(+0.07%)
Mar 17, 2021 313.45 320.41 312.36 319.00 1,162,103 +6.74(+2.16%)
Mar 16, 2021 320.18 320.18 308.69 312.26 1,568,880 -10.23(-3.17%)
Mar 15, 2021 318.38 322.88 313.36 322.49 1,200,392 +4.34(+1.36%)
Mar 12, 2021 317.39 325.60 306.06 318.15 5,235,600 -29.35(-8.45%)
Mar 11, 2021 343.00 351.00 341.29 347.50 1,526,095 +4.36(+1.27%)
Mar 10, 2021 341.47 343.98 338.43 343.14 728,820 +4.09(+1.21%)
Mar 09, 2021 349.61 349.61 338.74 339.05 715,566 -6.72(-1.94%)
Mar 08, 2021 341.85 349.21 335.41 345.77 1,137,740 +12.40(+3.72%)
Mar 05, 2021 330.00 335.06 319.24 333.37 1,061,300 +8.97(+2.77%)
Mar 04, 2021 333.52 333.88 317.20 324.40 903,642 -9.99(-2.99%)
Mar 03, 2021 337.40 343.17 334.23 334.39 690,782 -2.43(-0.72%)
Mar 02, 2021 338.86 341.50 335.00 336.82 757,269 -0.60(-0.18%)
Mar 01, 2021 326.77 340.15 326.77 337.42 790,554 +15.09(+4.68%)
Feb 26, 2021 329.32 332.27 320.74 322.33 736,000 -5.35(-1.63%)
Feb 25, 2021 337.22 338.26 327.46 327.68 727,896 -6.40(-1.92%)
Feb 24, 2021 326.05 336.29 324.94 334.08 582,913 +6.02(+1.84%)
Feb 23, 2021 327.64 331.29 318.13 328.06 561,654 +0.15(+0.05%)
Feb 22, 2021 314.02 335.13 314.02 327.91 534,119 +6.12(+1.90%)
Feb 19, 2021 320.12 325.10 319.56 321.79 406,200 +2.82(+0.88%)
Feb 18, 2021 321.79 322.21 316.33 318.97 530,400 -5.58(-1.72%)
Feb 17, 2021 328.76 329.77 322.23 324.55 417,755 -3.22(-0.98%)
Feb 16, 2021 319.82 330.89 317.50 327.77 892,686 +7.89(+2.47%)
Feb 12, 2021 320.11 321.23 317.50 319.88 278,700 -0.97(-0.30%)
Feb 11, 2021 315.65 322.11 314.70 320.85 431,095 +5.15(+1.63%)
Feb 10, 2021 318.27 320.92 312.12 315.70 566,451 -3.38(-1.06%)
Feb 09, 2021 314.59 320.68 314.59 319.08 513,474 +3.13(+0.99%)
Feb 08, 2021 302.69 316.21 301.56 315.95 731,833 +13.92(+4.61%)
Feb 05, 2021 297.90 303.37 297.00 302.03 672,600 +6.44(+2.18%)
Feb 04, 2021 289.73 295.85 289.73 295.59 289,835 +6.61(+2.29%)
Feb 03, 2021 287.83 294.72 287.76 288.98 444,960 +1.83(+0.64%)
Feb 02, 2021 284.21 291.00 284.21 287.15 609,545 +4.94(+1.75%)
Feb 01, 2021 282.03 283.17 276.00 282.21 698,960 +2.45(+0.88%)
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%)
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.