$151.50—Stale · unknown old
Historical Prices (Last 90 Days)
Latest close Refreshed daily after the closeAbout this data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/28/2026 | $154.26 | $155.66 | $149.26 | $151.59 | 7.32M |
| 9/25/2026 | $156.00 | $157.72 | $154.20 | $156.74 | 5.64M |
| 9/24/2026 | $150.51 | $156.36 | $149.60 | $154.15 | 5.40M |
| 9/23/2026 | $160.16 | $160.56 | $153.60 | $154.48 | 5.55M |
| 9/22/2026 | $157.23 | $160.71 | $155.13 | $159.69 | 6.73M |
| 9/21/2026 | $156.37 | $159.87 | $151.92 | $158.98 | 9.26M |
| 9/18/2026 | $152.00 | $153.77 | $148.68 | $150.13 | 14.51M |
| 9/17/2026 | $151.35 | $155.75 | $147.37 | $147.80 | 8.47M |
| 9/16/2026 | $147.22 | $147.86 | $142.35 | $144.16 | 8.40M |
| 9/15/2026 | $145.30 | $147.24 | $142.60 | $143.57 | 8.02M |
| 9/14/2026 | $150.65 | $154.25 | $142.77 | $143.60 | 17.76M |
| 9/11/2026 | $165.50 | $168.82 | $163.75 | $166.40 | 4.89M |
| 9/10/2026 | $164.33 | $168.49 | $162.88 | $163.12 | 5.49M |
| 9/9/2026 | $168.00 | $171.30 | $167.36 | $168.46 | 8.52M |
| 9/8/2026 | $159.24 | $169.73 | $158.84 | $165.96 | 13.86M |
| 9/4/2026 | $148.54 | $154.59 | $147.02 | $154.30 | 8.55M |
| 9/3/2026 | $143.07 | $146.33 | $139.25 | $146.00 | 8.65M |
| 9/2/2026 | $143.75 | $147.66 | $142.82 | $144.13 | 7.86M |
| 9/1/2026 | $144.25 | $147.09 | $143.29 | $145.56 | 10.69M |
| 8/31/2026 | $148.17 | $149.04 | $146.72 | $148.73 | 9.55M |
| 8/28/2026 | $150.99 | $152.67 | $148.06 | $148.98 | 6.15M |
| 8/27/2026 | $153.97 | $157.57 | $149.43 | $152.80 | 8.20M |
| 8/26/2026 | $147.00 | $152.93 | $146.95 | $152.78 | 6.24M |
| 8/25/2026 | $150.81 | $150.81 | $146.25 | $147.16 | 7.15M |
| 8/24/2026 | $145.86 | $146.39 | $141.63 | $145.55 | 10.34M |
| 8/21/2026 | $153.85 | $155.48 | $148.05 | $149.84 | 6.18M |
| 8/20/2026 | $152.26 | $154.06 | $149.25 | $151.45 | 10.58M |
| 8/19/2026 | $160.63 | $161.16 | $150.70 | $152.46 | 10.64M |
| 8/18/2026 | $161.65 | $168.06 | $157.90 | $159.90 | 11.03M |
| 8/17/2026 | $169.74 | $176.94 | $166.68 | $173.21 | 11.38M |
| 8/14/2026 | $161.00 | $167.69 | $158.27 | $165.99 | 8.32M |
| 8/13/2026 | $166.00 | $168.24 | $157.91 | $158.54 | 8.58M |
| 8/12/2026 | $168.80 | $169.95 | $164.21 | $167.44 | 10.09M |
| 8/11/2026 | $159.75 | $161.79 | $158.22 | $159.19 | 6.07M |
| 8/10/2026 | $167.89 | $167.89 | $157.68 | $157.76 | 7.68M |
| 8/7/2026 | $162.89 | $170.43 | $161.16 | $165.68 | 10.74M |
| 8/6/2026 | $153.25 | $164.34 | $150.73 | $157.18 | 12.31M |
| 8/5/2026 | $156.24 | $162.60 | $155.85 | $156.70 | 8.88M |
| 8/4/2026 | $155.00 | $162.49 | $150.85 | $159.89 | 19.44M |
| 8/3/2026 | $134.89 | $147.94 | $132.89 | $146.64 | 12.62M |
| 7/31/2026 | $143.79 | $147.00 | $138.23 | $138.25 | 14.52M |
| 7/30/2026 | $130.42 | $136.09 | $130.00 | $135.22 | 18.99M |
| 7/29/2026 | $126.30 | $130.87 | $122.62 | $124.05 | 25.60M |
| 7/28/2026 | $121.75 | $126.10 | $114.50 | $126.01 | 46.22M |
| 7/27/2026 | $145.75 | $148.69 | $136.31 | $143.36 | 14.04M |
| 7/24/2026 | $154.77 | $157.40 | $145.93 | $146.65 | 8.97M |
| 7/23/2026 | $152.26 | $160.98 | $152.24 | $156.06 | 8.95M |
| 7/22/2026 | $157.00 | $161.45 | $153.88 | $154.06 | 10.00M |
| 7/21/2026 | $161.30 | $164.50 | $156.60 | $162.41 | 10.18M |
| 7/20/2026 | $157.86 | $160.54 | $152.59 | $153.10 | 7.83M |
| 7/17/2026 | $150.83 | $158.38 | $146.94 | $154.61 | 14.22M |
| 7/16/2026 | $166.58 | $167.50 | $154.43 | $158.39 | 17.71M |
| 7/15/2026 | $186.60 | $187.07 | $167.09 | $174.41 | 13.36M |
| 7/14/2026 | $192.98 | $193.71 | $186.05 | $187.64 | 6.97M |
| 7/13/2026 | $185.25 | $189.07 | $178.66 | $183.11 | 7.62M |
| 7/10/2026 | $189.54 | $192.77 | $186.40 | $190.89 | 5.36M |
| 7/9/2026 | $201.75 | $204.48 | $192.15 | $192.38 | 9.94M |
| 7/8/2026 | $183.42 | $188.86 | $180.54 | $184.03 | 8.37M |
| 7/7/2026 | $187.03 | $191.00 | $178.40 | $185.38 | 13.48M |
| 7/6/2026 | $199.11 | $206.99 | $193.16 | $194.80 | 11.94M |
| 7/2/2026 | $223.89 | $224.01 | $193.54 | $196.79 | 21.19M |
| 7/1/2026 | $239.50 | $240.87 | $218.11 | $220.63 | 22.39M |
| 6/30/2026 | $252.49 | $271.78 | $250.50 | $255.43 | 22.70M |
Explore More
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers