13:01:14 EDT Fri 26 Apr 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-04-25XSUSA122.31122.31121.2925121.57-0.7326,131236117.90128.86
2019-04-24XSUSA122.08122.66122.08122.30-0.0333,132255118.60125.97
2019-04-23XSUSA121.13122.38121.13122.330.9766,626413118.63126.00
2019-04-22XSUSA120.92121.44120.92121.36-0.0427,464295117.69125.00
2019-04-19XSUSA121.23121.49120.7694121.400.3600117.73125.04
2019-04-18XSUSA121.23121.49120.7694121.400.3619,889233117.73125.04
2019-04-17XSUSA122.02122.02120.85121.04-0.5421,839221120.29124.65
2019-04-16XSUSA122.28122.28121.29121.580.0224,816238117.96121.71
2019-04-15XSUSA122.02122.02121.2799121.56-0.2826,360318120.97125.23
2019-04-12XSUSA121.90121.90121.38121.840.9238,552292121.19125.49
2019-04-11XSUSA121.18121.18120.49120.920.1325,271235117.27121.04
2019-04-10XSUSA120.30120.8262120.30120.790.5827,114297117.11124.41
2019-04-09XSUSA120.78120.78120.06120.21-0.7645,782343116.55120.39
2019-04-08XSUSA120.83120.98120.42120.970.138328,187275120.81124.62
2019-04-05XSUSA120.71120.9999120.5953120.83170.501726,742188117.25124.55
2019-04-04XSUSA120.32120.40119.9101120.330.1236,411283109.60123.98
2019-04-03XSUSA120.32120.62119.93120.210.4736,884359119.53123.83
2019-04-02XSUSA119.92119.92119.363119.74-0.0426,806249116.06123.27
2019-04-01XSUSA118.98119.85118.98119.781.530177,590378119.00119.85
2019-03-29XSUSA118.36118.36117.87118.24990.679925,762196117.57121.83
2019-03-28XSUSA117.21117.75117.038117.570.665224,225186114.02117.72
2019-03-27XSUSA117.79117.88116.36116.9048-0.582546,558433116.26120.46
2019-03-26XSUSA117.52117.94117.01117.49250.84532,262308111.60117.66
2019-03-25XSUSA116.78116.9631116.1194116.65-0.1539,773307109.91120.16
2019-03-22XSUSA118.68118.68116.749116.80-2.22122,681375116.13116.93
2019-03-21XSUSA117.13119.23117.13119.021.3124,442250111.88122.62
2019-03-20XSUSA118.13118.455117.185117.71-0.3249,327290114.09121.22
2019-03-19XSUSA119.00119.10118.0799118.44-0.0729,358348111.34118.58
2019-03-18XSUSA118.44118.6252118.07118.510.3921,419215112.01121.94
2019-03-15XSUSA117.77118.47117.6888118.120.6922,955192111.04118.12
2019-03-14XSUSA117.44117.6303117.195117.430.155426,694235116.86117.40
2019-03-13XSUSA116.90117.71116.90117.27460.929938,912309113.99120.77
2019-03-12XSUSA116.3899116.77116.3574116.440.3641,455334115.89117.00
2019-03-11XSUSA114.81116.12114.81116.081.757642,377255109.14117.00
2019-03-08XSUSA113.80114.3224113.42114.3224-0.239732,256312107.32141.40
2019-03-07XSUSA115.18115.18114.1469114.4059-0.989936,591338107.52114.57
2019-03-06XSUSA116.20116.20115.2799115.37-0.80532,025243108.45118.82
2019-03-05XSUSA116.47116.47115.96116.175-0.14528,352240109.20119.63
2019-03-04XSUSA117.43117.62115.379116.32-0.5625,376278109.35116.46
2019-03-01XSUSA117.07117.11116.2989116.880.797619,324167116.21117.08
2019-02-28XSUSA116.12116.4442115.95116.0824-0.3534,009238109.12116.31
2019-02-27XSUSA116.06116.54115.7068116.430.289338,868217109.45119.96
2019-02-26XSUSA116.24116.54116.07116.1407-0.099334,626293109.18119.63
2019-02-25XSUSA116.75116.88116.22116.240.228943,757401109.27116.41
2019-02-22XSUSA115.77116.0771115.65116.01110.679818,147200109.04119.53
2019-02-21XSUSA115.40115.597114.90115.32-0.1826,181240114.70115.55
2019-02-20XSUSA115.51115.72115.09115.500.179732,910283108.57115.65
2019-02-19XSUSA114.94115.61114.9001115.32030.374625,906252108.41118.78
2019-02-18XSUSA114.7141114.978114.6151114.94540.965200108.02118.44
2019-02-15XSUSA114.7141114.978114.6151114.94540.965217,295146108.02118.44
2019-02-14XSUSA113.81114.34113.48113.94-0.3275,427377112.99117.38
2019-02-13XSUSA114.32114.54114.08114.260.375627,398202113.39117.71
2019-02-12XSUSA113.06113.93113.0232113.88441.534623,063190107.05113.93
2019-02-11XSUSA112.40112.55112.09112.34980.411222,522235105.55115.74
2019-02-08XSUSA111.36111.94111.08111.93880.029841,690319111.94115.45
2019-02-07XSUSA112.04112.6499111.3633111.9102-1.062643,621235111.11112.14
2019-02-06XSUSA113.06113.13112.7463112.9425-0.050229,850230106.17116.32
2019-02-05XSUSA112.66113.14112.4799112.99270.541228,199275106.17113.17
2019-02-04XSUSA111.365112.3988111.29112.39880.898463,958365105.66115.83
2019-02-01XSUSA111.18111.8109111.01111.500.2043,252411108.08111.80
2019-01-31XSUSA110.14111.45110.03111.301.0735,842212110.74111.52
2019-01-30XSUSA109.58110.6999108.911110.231.6322,450161110.10110.66
2019-01-29XSUSA108.86109.24108.50108.60-0.2293,210496108.31109.09
2019-01-28XSUSA109.06109.06108.31108.82-0.9571,491360102.30112.17