$193.05▼-0.66 (-0.34%)
Extended:$193.05+0.00 (+0.00%)
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $194.61 | $194.61 | $191.48 | $193.05 | 10,009 |
| 11/12/2026 | $194.57 | $195.33 | $193.53 | $193.71 | 14,221 |
| 11/11/2026 | $193.34 | $194.99 | $192.95 | $194.49 | 9,044 |
| 11/10/2026 | $190.41 | $192.45 | $190.07 | $192.35 | 20,443 |
| 11/9/2026 | $186.58 | $191.27 | $186.58 | $190.46 | 22,800 |
| 11/6/2026 | $184.41 | $185.06 | $182.75 | $184.54 | 19,400 |
| 11/5/2026 | $192.29 | $192.40 | $183.53 | $183.59 | 37,600 |
| 11/4/2026 | $196.70 | $196.70 | $191.71 | $192.81 | 25,336 |
| 11/3/2026 | $194.92 | $197.21 | $194.92 | $195.65 | 13,833 |
| 11/2/2026 | $194.53 | $196.90 | $194.52 | $194.52 | 13,047 |
| 10/30/2026 | $196.21 | $196.21 | $192.66 | $193.49 | 6,800 |
| 10/29/2026 | $195.96 | $197.12 | $195.94 | $196.76 | 3,300 |
| 10/28/2026 | $195.88 | $196.79 | $195.07 | $195.76 | 9,000 |
| 10/27/2026 | $196.87 | $196.87 | $195.23 | $195.54 | 6,400 |
| 10/26/2026 | $194.31 | $196.53 | $194.31 | $196.18 | 4,720 |
| 10/23/2026 | $191.93 | $193.87 | $191.78 | $193.41 | 80,224 |
| 10/22/2026 | $193.23 | $193.23 | $190.31 | $192.12 | 23,300 |
| 10/21/2026 | $193.97 | $194.99 | $193.82 | $194.91 | 19,331 |
| 10/20/2026 | $192.06 | $193.28 | $191.38 | $192.48 | 14,500 |
| 10/19/2026 | $193.25 | $194.08 | $192.19 | $192.32 | 8,382 |
| 10/16/2026 | $195.66 | $196.63 | $192.49 | $193.12 | 6,400 |
| 10/15/2026 | $194.40 | $195.34 | $192.58 | $195.18 | 19,200 |
| 10/14/2026 | $197.16 | $197.25 | $194.89 | $195.65 | 6,900 |
| 10/13/2026 | $197.79 | $198.69 | $196.25 | $198.61 | 13,709 |
| 10/12/2026 | $198.38 | $199.21 | $197.70 | $197.70 | 9,508 |
| 10/9/2026 | $197.52 | $198.69 | $196.88 | $198.01 | 11,639 |
| 10/8/2026 | $196.25 | $197.08 | $195.26 | $196.95 | 36,307 |
| 10/7/2026 | $199.95 | $199.95 | $196.37 | $196.58 | 19,145 |
| 10/6/2026 | $202.15 | $202.86 | $200.37 | $200.89 | 25,204 |
| 10/5/2026 | $202.08 | $203.00 | $200.49 | $202.18 | 126,621 |
| 10/2/2026 | $202.99 | $203.00 | $201.85 | $201.99 | 49,600 |
| 10/1/2026 | $198.18 | $201.02 | $197.38 | $200.58 | 15,821 |
| 9/30/2026 | $199.64 | $199.64 | $197.14 | $197.84 | 27,300 |
| 9/29/2026 | $200.92 | $202.72 | $198.25 | $200.05 | 17,718 |
| 9/28/2026 | $199.51 | $200.32 | $197.18 | $199.33 | 15,532 |
| 9/25/2026 | $201.54 | $202.66 | $200.10 | $201.36 | 24,800 |
| 9/24/2026 | $197.78 | $200.32 | $197.11 | $199.51 | 16,100 |
| 9/23/2026 | $199.83 | $201.06 | $198.53 | $200.38 | 16,900 |
| 9/22/2026 | $198.88 | $200.61 | $198.24 | $200.45 | 18,505 |
| 9/21/2026 | $199.40 | $199.75 | $196.84 | $199.16 | 11,300 |
| 9/18/2026 | $194.02 | $197.24 | $194.02 | $197.24 | 17,530 |
| 9/17/2026 | $198.02 | $198.23 | $193.86 | $194.08 | 19,600 |
| 9/16/2026 | $193.72 | $195.27 | $191.15 | $193.23 | 21,700 |
| 9/15/2026 | $192.92 | $192.92 | $190.48 | $190.68 | 17,325 |
| 9/14/2026 | $195.40 | $195.40 | $191.79 | $192.06 | 34,314 |
| 9/11/2026 | $199.60 | $202.47 | $199.54 | $201.67 | 15,800 |
| 9/10/2026 | $197.43 | $198.83 | $195.72 | $196.03 | 17,810 |
| 9/9/2026 | $201.42 | $202.10 | $199.04 | $199.24 | 19,000 |
| 9/8/2026 | $200.68 | $204.00 | $200.56 | $202.00 | 30,403 |
| 9/4/2026 | $198.57 | $201.64 | $198.57 | $200.35 | 49,900 |
| 9/3/2026 | $195.22 | $197.83 | $192.79 | $197.38 | 32,000 |
| 9/2/2026 | $194.61 | $195.58 | $192.57 | $194.64 | 17,300 |
| 9/1/2026 | $195.40 | $196.81 | $194.21 | $194.78 | 26,000 |
| 8/31/2026 | $198.18 | $198.18 | $196.01 | $197.70 | 20,235 |
| 8/28/2026 | $205.83 | $205.83 | $199.07 | $199.07 | 29,613 |
| 8/27/2026 | $206.90 | $206.90 | $203.75 | $205.87 | 16,500 |
| 8/26/2026 | $200.88 | $204.56 | $200.88 | $204.56 | 18,500 |
| 8/25/2026 | $206.66 | $206.66 | $201.00 | $201.51 | 53,100 |
| 8/24/2026 | $205.30 | $205.30 | $201.51 | $202.34 | 68,700 |
| 8/21/2026 | $210.32 | $210.32 | $205.82 | $207.60 | 50,800 |
| 8/20/2026 | $211.68 | $212.40 | $207.89 | $208.39 | 57,340 |
| 8/19/2026 | $218.27 | $218.27 | $211.18 | $213.02 | 69,300 |
| 8/18/2026 | $226.48 | $226.48 | $218.50 | $220.07 | 49,100 |
| 8/17/2026 | $229.06 | $231.42 | $228.23 | $231.36 | 23,700 |
Latest close Refreshed daily after the closeAbout this data
Explore More
PRN Financial Metrics
Explore 130+ historical metrics & ratios
Stock Comparison
Compare equities side by side
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
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance