Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Feb 2021 | 4,459.00 | 4,459.51 | 4,361.06 | 4,393.29 | 4,393.29 | - |
| 25 Feb 2021 | 4,507.34 | 4,585.00 | 4,485.91 | 4,487.25 | 4,487.25 | - |
| 24 Feb 2021 | 4,465.15 | 4,586.85 | 4,447.22 | 4,472.95 | 4,472.95 | - |
| 23 Feb 2021 | 4,541.63 | 4,571.59 | 4,402.38 | 4,468.26 | 4,468.26 | - |
| 22 Feb 2021 | 4,524.95 | 4,526.63 | 4,457.05 | 4,516.34 | 4,516.34 | - |
| 19 Feb 2021 | 4,516.29 | 4,559.58 | 4,493.36 | 4,554.23 | 4,554.23 | - |
| 18 Feb 2021 | 4,522.16 | 4,569.53 | 4,484.88 | 4,484.88 | 4,484.88 | - |
| 17 Feb 2021 | 4,510.00 | 4,557.06 | 4,492.09 | 4,511.17 | 4,511.17 | - |
| 16 Feb 2021 | 4,595.12 | 4,630.11 | 4,525.10 | 4,547.09 | 4,547.09 | - |
| 15 Feb 2021 | - | - | - | - | - | - |
| 12 Feb 2021 | 4,440.93 | 4,480.21 | 4,404.23 | 4,480.21 | 4,480.21 | - |
| 11 Feb 2021 | 4,429.67 | 4,449.76 | 4,409.06 | 4,440.14 | 4,440.14 | - |
| 10 Feb 2021 | 4,357.37 | 4,450.50 | 4,357.37 | 4,433.38 | 4,433.38 | - |
| 09 Feb 2021 | 4,323.23 | 4,355.15 | 4,308.04 | 4,348.12 | 4,348.12 | - |
| 08 Feb 2021 | 4,256.04 | 4,322.02 | 4,256.04 | 4,313.15 | 4,313.15 | - |
| 05 Feb 2021 | 4,198.39 | 4,271.57 | 4,198.39 | 4,250.47 | 4,250.47 | - |
| 04 Feb 2021 | 4,145.66 | 4,191.78 | 4,140.88 | 4,166.12 | 4,166.12 | - |
| 03 Feb 2021 | 4,145.04 | 4,184.63 | 4,140.80 | 4,149.33 | 4,149.33 | - |
| 02 Feb 2021 | 4,127.36 | 4,178.26 | 4,109.68 | 4,128.76 | 4,128.76 | - |
| 01 Feb 2021 | 4,083.98 | 4,165.42 | 4,083.47 | 4,111.22 | 4,111.22 | - |
| 29 Jan 2021 | 4,107.33 | 4,136.49 | 4,049.27 | 4,092.83 | 4,092.83 | - |
| 28 Jan 2021 | 4,055.62 | 4,142.57 | 4,008.62 | 4,122.97 | 4,122.97 | - |
| 27 Jan 2021 | 4,185.27 | 4,189.14 | 4,037.76 | 4,073.91 | 4,073.91 | - |
| 26 Jan 2021 | 4,168.46 | 4,195.59 | 4,115.22 | 4,187.82 | 4,187.82 | - |
| 25 Jan 2021 | 4,202.26 | 4,295.10 | 4,195.79 | 4,195.79 | 4,195.79 | - |
| 22 Jan 2021 | 4,215.33 | 4,237.03 | 4,173.38 | 4,199.29 | 4,199.29 | - |
| 21 Jan 2021 | 4,254.31 | 4,305.60 | 4,253.02 | 4,277.58 | 4,277.58 | - |
| 20 Jan 2021 | 4,212.56 | 4,280.75 | 4,211.50 | 4,249.58 | 4,249.58 | - |
| 19 Jan 2021 | 4,161.12 | 4,232.41 | 4,142.22 | 4,194.54 | 4,194.54 | - |
| 18 Jan 2021 | 4,117.91 | 4,148.01 | 4,086.11 | 4,148.01 | 4,148.01 | - |
| 15 Jan 2021 | 4,169.09 | 4,185.80 | 4,118.82 | 4,125.50 | 4,125.50 | - |
| 14 Jan 2021 | 4,114.14 | 4,185.61 | 4,113.02 | 4,177.14 | 4,177.14 | - |
| 13 Jan 2021 | 4,123.74 | 4,164.17 | 4,107.62 | 4,113.44 | 4,113.44 | - |
| 12 Jan 2021 | 4,078.91 | 4,099.00 | 4,056.05 | 4,091.84 | 4,091.84 | - |
| 11 Jan 2021 | 4,082.66 | 4,110.84 | 4,017.72 | 4,066.22 | 4,066.22 | - |
| 08 Jan 2021 | 4,060.42 | 4,145.93 | 4,057.82 | 4,111.05 | 4,111.05 | - |
| 07 Jan 2021 | 4,069.91 | 4,099.58 | 4,030.47 | 4,051.03 | 4,051.03 | - |
| 06 Jan 2021 | 4,033.02 | 4,094.75 | 4,026.80 | 4,050.34 | 4,050.34 | - |
| 05 Jan 2021 | 4,068.22 | 4,091.77 | 3,979.76 | 4,010.73 | 4,010.73 | - |
| 04 Jan 2021 | 4,003.80 | 4,089.85 | 4,003.68 | 4,066.36 | 4,066.36 | - |
| 31 Dec 2020 | 4,018.35 | 4,027.47 | 3,959.96 | 3,979.55 | 3,979.55 | - |
| 30 Dec 2020 | 3,972.69 | 4,033.50 | 3,972.69 | 4,019.72 | 4,019.72 | - |
| 29 Dec 2020 | 3,977.53 | 4,005.02 | 3,959.80 | 3,967.48 | 3,967.48 | - |
| 28 Dec 2020 | 3,993.85 | 3,998.88 | 3,948.78 | 3,961.38 | 3,961.38 | - |
| 24 Dec 2020 | 3,979.46 | 3,990.93 | 3,959.54 | 3,980.25 | 3,980.25 | - |
| 23 Dec 2020 | 3,935.35 | 3,990.36 | 3,922.78 | 3,973.78 | 3,973.78 | - |
| 22 Dec 2020 | 3,939.97 | 3,971.20 | 3,921.24 | 3,934.72 | 3,934.72 | - |
| 21 Dec 2020 | 3,984.26 | 3,991.42 | 3,846.81 | 3,946.40 | 3,946.40 | - |
| 18 Dec 2020 | 4,065.61 | 4,068.36 | 4,024.57 | 4,040.61 | 4,040.61 | - |
| 17 Dec 2020 | 3,962.46 | 4,061.57 | 3,958.63 | 4,061.43 | 4,061.43 | - |
| 15 Dec 2020 | 3,896.26 | 3,930.39 | 3,869.68 | 3,930.39 | 3,930.39 | - |
| 14 Dec 2020 | 3,889.49 | 3,921.79 | 3,869.61 | 3,898.97 | 3,898.97 | - |
| 11 Dec 2020 | 3,889.19 | 3,893.68 | 3,831.61 | 3,868.47 | 3,868.47 | - |
| 10 Dec 2020 | 3,897.38 | 3,906.82 | 3,844.92 | 3,886.60 | 3,886.60 | - |
| 09 Dec 2020 | 3,899.53 | 3,936.78 | 3,889.88 | 3,905.90 | 3,905.90 | - |
| 08 Dec 2020 | 3,874.83 | 3,896.27 | 3,856.11 | 3,887.94 | 3,887.94 | - |
| 07 Dec 2020 | 3,838.66 | 3,882.49 | 3,812.99 | 3,882.49 | 3,882.49 | - |
| 04 Dec 2020 | 3,842.94 | 3,880.39 | 3,837.01 | 3,852.32 | 3,852.32 | - |
| 03 Dec 2020 | 3,754.12 | 3,843.01 | 3,754.12 | 3,838.59 | 3,838.59 | - |
| 02 Dec 2020 | 3,714.57 | 3,753.89 | 3,705.86 | 3,750.51 | 3,750.51 | - |
| 01 Dec 2020 | 3,657.91 | 3,724.37 | 3,653.68 | 3,720.75 | 3,720.75 | - |
| 30 Nov 2020 | 3,726.72 | 3,727.38 | 3,637.86 | 3,637.86 | 3,637.86 | - |
| 27 Nov 2020 | 3,755.74 | 3,779.79 | 3,715.72 | 3,732.93 | 3,732.93 | - |
| 26 Nov 2020 | 3,763.04 | 3,780.15 | 3,744.25 | 3,751.46 | 3,751.46 | - |
| 25 Nov 2020 | 3,746.09 | 3,768.19 | 3,720.44 | 3,732.90 | 3,732.90 | - |
| 24 Nov 2020 | 3,672.82 | 3,733.82 | 3,672.14 | 3,733.82 | 3,733.82 | - |
| 23 Nov 2020 | 3,630.14 | 3,705.90 | 3,629.80 | 3,651.80 | 3,651.80 | - |
| 20 Nov 2020 | 3,630.40 | 3,649.94 | 3,610.91 | 3,641.19 | 3,641.19 | - |
| 19 Nov 2020 | 3,641.39 | 3,644.29 | 3,578.79 | 3,604.27 | 3,604.27 | - |
| 18 Nov 2020 | 3,651.33 | 3,687.70 | 3,636.51 | 3,661.07 | 3,661.07 | - |
| 17 Nov 2020 | 3,680.90 | 3,684.99 | 3,638.41 | 3,645.97 | 3,645.97 | - |
| 16 Nov 2020 | 3,648.54 | 3,695.03 | 3,646.65 | 3,688.23 | 3,688.23 | - |
| 13 Nov 2020 | 3,600.19 | 3,628.04 | 3,570.80 | 3,619.66 | 3,619.66 | - |
| 12 Nov 2020 | 3,608.42 | 3,654.51 | 3,583.19 | 3,611.76 | 3,611.76 | - |
| 11 Nov 2020 | 3,654.68 | 3,670.09 | 3,598.60 | 3,614.87 | 3,614.87 | - |
| 10 Nov 2020 | 3,660.46 | 3,668.20 | 3,615.06 | 3,636.49 | 3,636.49 | - |
| 09 Nov 2020 | 3,587.75 | 3,752.88 | 3,584.92 | 3,684.31 | 3,684.31 | - |
| 06 Nov 2020 | 3,467.27 | 3,568.88 | 3,445.87 | 3,560.47 | 3,560.47 | - |
| 05 Nov 2020 | 3,320.12 | 3,461.27 | 3,319.91 | 3,461.27 | 3,461.27 | - |
| 04 Nov 2020 | 3,226.20 | 3,336.63 | 3,180.62 | 3,327.29 | 3,327.29 | - |
| 03 Nov 2020 | 3,211.06 | 3,307.18 | 3,211.06 | 3,274.46 | 3,274.46 | - |
| 02 Nov 2020 | 3,135.90 | 3,213.21 | 3,131.36 | 3,199.23 | 3,199.23 | - |
| 30 Oct 2020 | 3,116.76 | 3,166.85 | 3,081.95 | 3,140.58 | 3,140.58 | - |
| 29 Oct 2020 | 3,162.86 | 3,198.59 | 3,079.70 | 3,113.41 | 3,113.41 | - |
| 28 Oct 2020 | 3,280.49 | 3,301.81 | 3,140.50 | 3,154.59 | 3,154.59 | - |
| 27 Oct 2020 | 3,339.84 | 3,354.28 | 3,293.78 | 3,307.97 | 3,307.97 | - |
| 26 Oct 2020 | 3,345.39 | 3,348.52 | 3,314.78 | 3,342.29 | 3,342.29 | - |
| 23 Oct 2020 | 3,330.26 | 3,382.58 | 3,328.99 | 3,359.50 | 3,359.50 | - |
| 22 Oct 2020 | 3,349.20 | 3,351.94 | 3,306.54 | 3,335.56 | 3,335.56 | - |
| 21 Oct 2020 | 3,332.05 | 3,374.81 | 3,299.70 | 3,362.71 | 3,362.71 | - |
| 20 Oct 2020 | 3,295.42 | 3,326.09 | 3,273.00 | 3,316.64 | 3,316.64 | - |
| 19 Oct 2020 | 3,304.38 | 3,331.84 | 3,301.28 | 3,313.25 | 3,313.25 | - |
| 16 Oct 2020 | 3,266.99 | 3,307.35 | 3,266.99 | 3,297.71 | 3,297.71 | - |
| 15 Oct 2020 | 3,301.02 | 3,302.34 | 3,221.19 | 3,254.95 | 3,254.95 | - |
| 14 Oct 2020 | 3,303.85 | 3,337.82 | 3,299.25 | 3,326.25 | 3,326.25 | - |
| 13 Oct 2020 | 3,323.24 | 3,345.63 | 3,289.54 | 3,299.44 | 3,299.44 | - |
| 12 Oct 2020 | 3,310.47 | 3,344.61 | 3,310.16 | 3,338.68 | 3,338.68 | - |
| 09 Oct 2020 | 3,259.47 | 3,325.67 | 3,259.45 | 3,322.12 | 3,322.12 | - |
| 08 Oct 2020 | 3,272.24 | 3,281.57 | 3,236.45 | 3,249.70 | 3,249.70 | - |
| 07 Oct 2020 | 3,226.14 | 3,256.44 | 3,207.82 | 3,255.01 | 3,255.01 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
