Quantcast

Historical Stock Prices

SPOT 
$125.68
*  
0.13
0.1%
Get SPOT Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading SPOT now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/14/2018 123.85 127.4 122.24 125.68 916,911
12/13/2018 129.78 130.12 124.71 125.55 1,170,944
12/12/2018 130.3 133.78 128.03 128.47 1,656,400
12/11/2018 133.81 133.81 126.41 128.37 2,356,265
12/10/2018 134.2 136.84 130.1 130.79 1,464,681
12/07/2018 136.89 139.8 133.58 135.31 1,115,434
12/06/2018 132 137.29 129.01 136.83 1,538,419
12/04/2018 141.04 143.95 134.13 134.5 1,600,885
12/03/2018 140.87 144.49 139.19 140.68 1,488,871
11/30/2018 138.5 138.8934 133.18 136.38 1,064,158
11/29/2018 137.08 140.88 137 138.96 972,116
11/28/2018 141 141.3 133.02 138.24 1,693,187
11/27/2018 136.71 139.5 134.54 138.75 1,174,000
11/26/2018 131 138.6 130.96 138 1,360,433
11/23/2018 130.11 133 128.52 129.41 422,235
11/21/2018 130.76 133.645 129.41 131.98 1,455,625
11/20/2018 120.55 131.21 120.49 129.7 2,462,980
11/19/2018 133.89 134.39 125.7 126.7 1,550,549
11/16/2018 134.73 137.4899 132.67 134.21 868,470
11/15/2018 132.48 138.2862 132.25 136.96 1,070,520
11/14/2018 134.26 136.74 132.03 134.01 1,303,887
11/13/2018 132.27 136.06 130.5201 131.63 1,106,267
11/12/2018 136.84 137.45 126.75 131.31 2,656,683
11/09/2018 135.07 138.84 133.05 138.06 2,571,592
11/08/2018 144.57 144.96 135.2901 137 2,443,769
11/07/2018 144.2 147.27 142.16 145.77 2,330,706
11/06/2018 142.74 145.3899 138.15 142.61 1,749,437
11/05/2018 140.54 143.86 137.4 143.6 1,952,492
11/02/2018 140.41 143.88 137.88 138.99 2,238,162
11/01/2018 133.4 145 133.25 141.16 8,777,888
10/31/2018 142.07 152.49 141.92 149.69 3,163,272
10/30/2018 137.05 142.23 131.01 141.68 3,070,689
10/29/2018 148.79 148.79 137.01 139.11 2,306,509
10/26/2018 143.75 149.05 141.75 146.24 1,326,808
10/25/2018 149 152 147.88 149.68 1,195,189
10/24/2018 153.94 155 145.73 146.32 1,652,010
10/23/2018 143.7 153.62 140.32 153.25 2,403,681
10/22/2018 149.5 151.865 146.53 148.54 1,426,516
10/19/2018 154.08 156.31 148.2103 148.93 2,018,518
10/18/2018 157.46 158.3 149.83 152.49 2,316,988
10/17/2018 168.09 168.1 157.45 159.28 2,083,566
10/16/2018 160.86 165.49 156.73 164.75 1,634,059
10/15/2018 160.4 162.6 157.41 159.25 1,349,662
10/12/2018 157.6 161.86 155.44 158.49 2,773,702
10/11/2018 147.2 153.58 146.5 152.27 2,990,536
10/10/2018 160.64 160.64 149.05 149.48 3,193,374
10/09/2018 161.58 165.33 160.36 161.53 1,214,488
10/08/2018 162.31 165.9 156.73 163.47 1,850,296
10/05/2018 167.95 169.9 162.22 164.38 2,395,630
10/04/2018 174.46 175.6 167.31 168.58 1,954,917
10/03/2018 179.26 180.66 173.534 176.95 1,673,905
10/02/2018 179.39 181 178.07 178.88 830,485
10/01/2018 182.62 184.95 179.31 180.4 1,022,949
09/28/2018 183.06 183.44 180.22 180.83 1,162,806
09/27/2018 182.84 185.92 182.51 184.41 963,704
09/26/2018 181.76 184.26 181.66 182.05 836,866
09/25/2018 178.83 183.09 178.15 179.91 1,178,440
09/24/2018 172.97 178.59 172.01 176.97 1,151,439
09/21/2018 175.41 176.48 173.1516 175.02 1,421,300
09/20/2018 171.54 174.52 168.0001 172.64 1,283,185
09/19/2018 175.33 176.48 168.96 171.14 2,615,146
09/18/2018 175.62 179.43 175.34 175.52 1,156,655
09/17/2018 179.41 181.99 174.41 175.1 1,315,079
09/14/2018 185 185.53 180.11 180.63 1,126,435
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio