Price Chart

Historical Price Data

View and export this data back to 2012. Upgrade now.
Date Open High Low Close Volume
Aug 10, 2022 171.68 173.05 169.74 171.33 2.429M
Aug 09, 2022 164.88 166.56 163.28 166.43 2.111M
Aug 08, 2022 161.63 169.22 161.35 166.80 3.078M
Aug 05, 2022 158.69 163.26 158.00 161.71 1.813M
Aug 04, 2022 158.96 162.60 158.12 162.54 1.666M
Aug 03, 2022 157.42 160.58 156.05 160.36 2.434M
Aug 02, 2022 153.44 157.61 153.38 155.06 1.267M
Aug 01, 2022 152.97 156.19 151.70 155.58 1.630M
Jul 29, 2022 153.50 155.85 150.44 155.10 2.665M
Jul 28, 2022 149.00 153.50 147.47 152.81 3.187M
Jul 27, 2022 144.92 150.46 143.12 150.10 2.896M
Jul 26, 2022 145.26 145.26 140.42 140.91 2.242M
Jul 25, 2022 148.33 148.33 144.55 145.44 1.624M
Jul 22, 2022 149.95 152.33 145.93 148.00 1.501M
Jul 21, 2022 146.75 149.83 145.43 149.78 1.675M
Jul 20, 2022 143.18 147.67 142.00 147.30 2.040M
Jul 19, 2022 141.42 143.03 138.47 141.84 2.312M
Jul 18, 2022 142.74 143.39 138.61 138.74 2.247M
Jul 15, 2022 138.95 140.74 136.00 140.71 2.764M
Jul 14, 2022 139.81 140.68 137.38 137.92 2.083M
Jul 13, 2022 134.28 140.48 134.10 140.05 2.879M
Jul 12, 2022 144.60 147.48 137.45 137.78 3.911M
Jul 11, 2022 146.48 147.28 144.01 145.54 1.636M
Jul 08, 2022 145.04 148.23 144.14 148.01 1.763M
Jul 07, 2022 145.70 148.52 145.55 147.60 3.104M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

96.58
Minimum
Dec 04 2017
300.90
Maximum
Nov 17 2021
184.64
Average
182.78
Median
Jan 16 2020

Price Benchmarks

Microsoft Corp 289.16
Salesforce Inc 188.61
Oracle Corp 77.54
Autodesk Inc 226.32
Adobe Inc 438.40

Price Related Metrics