NYSE - Delayed Quote • USD
Advance Auto Parts, Inc. (AAP)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:54 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 74.74 | 74.86 | 71.82 | 74.71 | 74.71 | 1,434,300 |
Apr 24, 2024 | 77.37 | 77.60 | 75.82 | 76.53 | 76.53 | 895,100 |
Apr 23, 2024 | 77.44 | 78.08 | 75.87 | 78.00 | 78.00 | 1,267,500 |
Apr 22, 2024 | 79.21 | 79.41 | 76.56 | 77.22 | 77.22 | 2,041,600 |
Apr 19, 2024 | 77.11 | 78.79 | 76.54 | 78.69 | 78.69 | 1,732,200 |
Apr 18, 2024 | 75.04 | 77.34 | 74.46 | 77.20 | 77.20 | 2,123,200 |
Apr 17, 2024 | 72.78 | 74.50 | 72.25 | 74.05 | 74.05 | 1,773,800 |
Apr 16, 2024 | 69.30 | 71.93 | 68.82 | 71.61 | 71.61 | 1,593,500 |
Apr 15, 2024 | 72.10 | 72.49 | 69.97 | 70.08 | 70.08 | 1,402,500 |
Apr 12, 2024 | 74.11 | 74.75 | 70.38 | 70.50 | 70.50 | 1,580,400 |
Apr 11, 2024 | 0.25 Dividend | |||||
Apr 11, 2024 | 77.99 | 77.99 | 73.67 | 74.35 | 74.35 | 1,836,100 |
Apr 10, 2024 | 76.50 | 78.20 | 75.57 | 77.95 | 77.70 | 1,202,300 |
Apr 9, 2024 | 78.21 | 79.85 | 78.02 | 78.46 | 78.21 | 1,208,700 |
Apr 8, 2024 | 77.50 | 78.88 | 77.38 | 78.13 | 77.88 | 1,226,400 |
Apr 5, 2024 | 79.11 | 79.96 | 76.78 | 77.34 | 77.09 | 1,638,700 |
Apr 4, 2024 | 84.85 | 85.30 | 79.17 | 79.26 | 79.01 | 2,142,600 |
Apr 3, 2024 | 83.66 | 84.64 | 83.43 | 84.16 | 83.89 | 1,383,500 |
Apr 2, 2024 | 84.46 | 85.58 | 83.40 | 83.92 | 83.65 | 1,316,300 |
Apr 1, 2024 | 86.37 | 86.47 | 84.90 | 85.43 | 85.16 | 1,186,600 |
Mar 28, 2024 | 85.54 | 86.31 | 85.03 | 85.09 | 84.82 | 1,459,800 |
Mar 27, 2024 | 84.88 | 85.93 | 84.77 | 85.32 | 85.05 | 2,264,200 |
Mar 26, 2024 | 84.35 | 85.11 | 83.87 | 84.25 | 83.98 | 1,698,100 |
Mar 25, 2024 | 86.71 | 87.36 | 83.87 | 84.25 | 83.98 | 2,194,600 |
Mar 22, 2024 | 86.08 | 86.56 | 85.02 | 85.76 | 85.48 | 1,579,500 |
Mar 21, 2024 | 86.08 | 88.56 | 85.37 | 86.45 | 86.17 | 2,671,400 |
Mar 20, 2024 | 85.17 | 85.35 | 83.75 | 84.84 | 84.57 | 1,522,100 |
Mar 19, 2024 | 84.20 | 85.35 | 82.97 | 83.83 | 83.56 | 2,761,200 |
Mar 18, 2024 | 82.07 | 84.46 | 81.00 | 84.19 | 83.92 | 2,178,600 |
Mar 15, 2024 | 78.92 | 81.89 | 78.92 | 81.77 | 81.51 | 5,298,900 |
Mar 14, 2024 | 80.01 | 80.14 | 77.81 | 79.53 | 79.27 | 2,579,700 |
Mar 13, 2024 | 78.41 | 80.95 | 77.87 | 79.91 | 79.65 | 3,537,600 |
Mar 12, 2024 | 77.50 | 80.25 | 77.00 | 78.48 | 78.23 | 4,521,700 |
Mar 11, 2024 | 72.77 | 76.01 | 70.45 | 75.77 | 75.53 | 3,797,700 |
Mar 8, 2024 | 73.91 | 75.14 | 72.63 | 73.08 | 72.85 | 1,671,100 |
Mar 7, 2024 | 72.04 | 73.99 | 72.04 | 73.68 | 73.44 | 1,821,900 |
Mar 6, 2024 | 73.25 | 73.36 | 70.30 | 71.90 | 71.67 | 1,613,900 |
Mar 5, 2024 | 69.54 | 72.72 | 69.52 | 72.66 | 72.43 | 2,275,100 |
Mar 4, 2024 | 68.28 | 69.94 | 68.11 | 69.66 | 69.44 | 2,570,200 |
Mar 1, 2024 | 67.56 | 69.52 | 66.08 | 69.26 | 69.04 | 1,937,300 |
Feb 29, 2024 | 69.12 | 69.92 | 65.71 | 67.54 | 67.32 | 2,658,600 |
Feb 28, 2024 | 65.73 | 69.47 | 63.83 | 66.42 | 66.21 | 7,516,500 |
Feb 27, 2024 | 62.03 | 64.81 | 61.56 | 64.75 | 64.54 | 2,981,400 |
Feb 26, 2024 | 60.88 | 63.04 | 60.19 | 60.34 | 60.15 | 2,037,600 |
Feb 23, 2024 | 60.32 | 62.05 | 60.32 | 61.10 | 60.90 | 1,679,800 |
Feb 22, 2024 | 61.07 | 61.88 | 60.30 | 60.69 | 60.50 | 1,909,100 |
Feb 21, 2024 | 61.08 | 62.29 | 60.43 | 61.17 | 60.97 | 1,434,800 |
Feb 20, 2024 | 64.43 | 65.07 | 61.75 | 61.81 | 61.61 | 1,914,300 |
Feb 16, 2024 | 64.37 | 66.66 | 63.94 | 64.49 | 64.28 | 1,763,000 |
Feb 15, 2024 | 63.68 | 64.89 | 63.68 | 64.65 | 64.44 | 1,242,600 |
Feb 14, 2024 | 64.91 | 65.00 | 63.25 | 64.26 | 64.05 | 1,121,000 |
Feb 13, 2024 | 64.32 | 65.09 | 62.44 | 64.43 | 64.22 | 1,609,300 |
Feb 12, 2024 | 64.00 | 66.47 | 63.93 | 66.05 | 65.84 | 1,272,500 |
Feb 9, 2024 | 64.01 | 64.51 | 63.06 | 63.30 | 63.10 | 1,898,800 |
Feb 8, 2024 | 64.81 | 65.28 | 63.79 | 64.14 | 63.93 | 1,213,900 |
Feb 7, 2024 | 66.40 | 66.76 | 65.20 | 66.09 | 65.88 | 1,087,600 |
Feb 6, 2024 | 64.95 | 66.72 | 64.56 | 66.37 | 66.16 | 759,000 |
Feb 5, 2024 | 66.95 | 67.01 | 63.63 | 65.13 | 64.92 | 1,543,500 |
Feb 2, 2024 | 68.48 | 68.85 | 67.50 | 67.79 | 67.57 | 1,346,200 |
Feb 1, 2024 | 66.90 | 69.46 | 66.90 | 69.24 | 69.02 | 1,165,300 |
Jan 31, 2024 | 67.51 | 68.71 | 66.51 | 66.85 | 66.64 | 1,775,200 |
Jan 30, 2024 | 66.96 | 67.70 | 66.76 | 67.25 | 67.03 | 875,200 |
Jan 29, 2024 | 66.25 | 68.02 | 65.40 | 66.96 | 66.75 | 1,291,000 |
Jan 26, 2024 | 66.66 | 67.36 | 65.83 | 66.25 | 66.04 | 781,800 |
Jan 25, 2024 | 66.21 | 67.73 | 65.19 | 66.13 | 65.92 | 919,800 |
Jan 24, 2024 | 66.81 | 66.95 | 65.09 | 65.44 | 65.23 | 1,492,300 |
Jan 23, 2024 | 67.11 | 69.38 | 65.20 | 66.08 | 65.87 | 2,272,400 |
Jan 22, 2024 | 64.25 | 65.70 | 63.50 | 65.44 | 65.23 | 1,751,100 |
Jan 19, 2024 | 62.49 | 63.85 | 60.89 | 63.75 | 63.55 | 1,473,900 |
Jan 18, 2024 | 60.94 | 62.31 | 60.94 | 62.17 | 61.97 | 1,569,300 |
Jan 17, 2024 | 60.74 | 61.99 | 60.40 | 61.04 | 60.84 | 1,038,500 |
Jan 16, 2024 | 61.00 | 62.03 | 60.82 | 61.40 | 61.20 | 1,268,200 |
Jan 12, 2024 | 62.81 | 64.22 | 61.30 | 61.30 | 61.10 | 1,238,800 |
Jan 11, 2024 | 0.25 Dividend | |||||
Jan 11, 2024 | 60.63 | 62.65 | 60.27 | 62.43 | 62.23 | 1,196,400 |
Jan 10, 2024 | 61.29 | 62.46 | 60.57 | 60.98 | 60.54 | 1,250,200 |
Jan 9, 2024 | 61.61 | 62.32 | 61.07 | 61.39 | 60.94 | 992,100 |
Jan 8, 2024 | 61.19 | 62.61 | 60.85 | 61.91 | 61.46 | 1,390,100 |
Jan 5, 2024 | 60.50 | 62.90 | 60.27 | 61.52 | 61.07 | 1,382,600 |
Jan 4, 2024 | 60.83 | 61.51 | 60.20 | 60.49 | 60.05 | 2,045,800 |
Jan 3, 2024 | 61.18 | 63.06 | 60.82 | 61.00 | 60.56 | 1,773,900 |
Jan 2, 2024 | 60.95 | 63.67 | 60.48 | 61.95 | 61.50 | 1,415,700 |
Dec 29, 2023 | 61.15 | 61.37 | 60.80 | 61.03 | 60.58 | 1,393,700 |
Dec 28, 2023 | 61.31 | 62.15 | 60.98 | 61.49 | 61.04 | 895,600 |
Dec 27, 2023 | 61.22 | 61.56 | 60.90 | 61.56 | 61.11 | 1,287,900 |
Dec 26, 2023 | 61.24 | 61.57 | 60.75 | 60.92 | 60.48 | 1,072,300 |
Dec 22, 2023 | 60.15 | 61.93 | 60.15 | 61.25 | 60.80 | 1,174,700 |
Dec 21, 2023 | 60.92 | 61.22 | 59.54 | 60.69 | 60.25 | 975,600 |
Dec 20, 2023 | 60.60 | 61.35 | 59.44 | 59.45 | 59.02 | 1,646,000 |
Dec 19, 2023 | 61.07 | 61.90 | 60.34 | 60.86 | 60.42 | 1,868,900 |
Dec 18, 2023 | 62.77 | 62.87 | 59.99 | 60.66 | 60.22 | 1,641,700 |
Dec 15, 2023 | 64.11 | 64.60 | 61.89 | 62.72 | 62.26 | 2,408,100 |
Dec 14, 2023 | 62.32 | 66.04 | 61.99 | 63.97 | 63.50 | 3,467,000 |
Dec 13, 2023 | 56.44 | 61.18 | 55.99 | 60.83 | 60.39 | 2,805,600 |
Dec 12, 2023 | 56.77 | 56.80 | 55.94 | 56.25 | 55.84 | 1,868,100 |
Dec 11, 2023 | 56.24 | 59.22 | 55.95 | 57.08 | 56.66 | 3,398,700 |
Dec 8, 2023 | 56.31 | 56.54 | 54.95 | 56.27 | 55.86 | 4,233,600 |
Dec 7, 2023 | 55.73 | 56.55 | 55.38 | 56.25 | 55.84 | 2,363,900 |
Dec 6, 2023 | 53.90 | 55.43 | 53.40 | 55.16 | 54.76 | 1,685,100 |
Dec 5, 2023 | 55.40 | 55.42 | 52.32 | 53.16 | 52.77 | 1,580,500 |
Dec 4, 2023 | 54.12 | 56.00 | 53.81 | 55.63 | 55.22 | 1,930,700 |
Dec 1, 2023 | 50.99 | 54.09 | 50.64 | 54.09 | 53.70 | 2,211,600 |
Nov 30, 2023 | 51.87 | 51.97 | 50.20 | 50.79 | 50.42 | 1,640,500 |
Nov 29, 2023 | 51.90 | 53.13 | 50.81 | 51.58 | 51.20 | 1,471,100 |
Nov 28, 2023 | 50.86 | 51.76 | 50.55 | 51.64 | 51.26 | 1,423,500 |
Nov 27, 2023 | 52.84 | 52.97 | 51.00 | 51.01 | 50.64 | 1,872,600 |
Nov 24, 2023 | 52.33 | 53.34 | 52.12 | 53.08 | 52.69 | 839,100 |
Nov 22, 2023 | 51.46 | 52.77 | 50.69 | 52.59 | 52.21 | 1,579,700 |
Nov 21, 2023 | 52.45 | 52.59 | 50.61 | 50.99 | 50.62 | 1,824,900 |
Nov 20, 2023 | 50.70 | 53.40 | 49.90 | 53.02 | 52.63 | 2,203,100 |
Nov 17, 2023 | 54.00 | 54.27 | 49.03 | 50.33 | 49.96 | 5,560,000 |
Nov 16, 2023 | 53.61 | 54.42 | 50.53 | 53.42 | 53.03 | 5,115,500 |
Nov 15, 2023 | 54.80 | 60.79 | 52.77 | 55.67 | 55.26 | 8,466,300 |
Nov 14, 2023 | 58.00 | 60.51 | 57.45 | 58.40 | 57.97 | 2,665,000 |
Nov 13, 2023 | 55.66 | 56.64 | 55.52 | 55.94 | 55.53 | 1,716,700 |
Nov 10, 2023 | 56.42 | 56.94 | 55.21 | 56.13 | 55.72 | 1,577,800 |
Nov 9, 2023 | 57.77 | 57.88 | 55.88 | 56.14 | 55.73 | 1,659,700 |
Nov 8, 2023 | 58.19 | 58.64 | 57.52 | 57.64 | 57.22 | 996,300 |
Nov 7, 2023 | 56.43 | 58.84 | 56.02 | 58.38 | 57.95 | 1,641,300 |
Nov 6, 2023 | 57.06 | 58.18 | 56.56 | 56.66 | 56.25 | 1,710,400 |
Nov 3, 2023 | 54.01 | 57.25 | 53.50 | 57.14 | 56.72 | 2,593,000 |
Nov 2, 2023 | 52.09 | 53.20 | 51.76 | 52.94 | 52.55 | 1,236,200 |
Nov 1, 2023 | 52.23 | 52.23 | 50.95 | 51.55 | 51.17 | 1,235,000 |
Oct 31, 2023 | 51.47 | 52.73 | 50.92 | 52.03 | 51.65 | 1,292,000 |
Oct 30, 2023 | 50.13 | 51.58 | 50.13 | 51.33 | 50.96 | 1,490,200 |
Oct 27, 2023 | 50.99 | 51.27 | 49.71 | 49.90 | 49.54 | 1,235,500 |
Oct 26, 2023 | 49.99 | 51.34 | 49.61 | 51.03 | 50.66 | 1,751,700 |
Oct 25, 2023 | 48.01 | 49.87 | 47.73 | 49.84 | 49.48 | 1,889,600 |
Oct 24, 2023 | 48.70 | 49.80 | 47.99 | 48.25 | 47.90 | 1,719,900 |
Oct 23, 2023 | 50.67 | 50.83 | 48.23 | 48.45 | 48.10 | 2,529,500 |
Oct 20, 2023 | 51.10 | 52.19 | 51.01 | 51.20 | 50.83 | 1,355,200 |
Oct 19, 2023 | 52.89 | 53.56 | 51.04 | 51.30 | 50.93 | 1,751,800 |
Oct 18, 2023 | 54.32 | 54.50 | 53.22 | 53.24 | 52.85 | 1,213,700 |
Oct 17, 2023 | 53.17 | 55.24 | 53.01 | 54.68 | 54.28 | 1,663,500 |
Oct 16, 2023 | 51.38 | 53.82 | 51.14 | 53.59 | 53.20 | 2,041,300 |
Oct 13, 2023 | 49.90 | 50.79 | 49.28 | 50.75 | 50.38 | 1,403,300 |
Oct 12, 2023 | 0.25 Dividend | |||||
Oct 12, 2023 | 51.10 | 51.49 | 49.46 | 49.97 | 49.61 | 1,594,400 |
Oct 11, 2023 | 52.27 | 52.59 | 50.92 | 51.26 | 50.64 | 1,489,100 |
Oct 10, 2023 | 51.74 | 52.84 | 51.56 | 52.09 | 51.46 | 2,137,600 |
Oct 9, 2023 | 51.56 | 51.87 | 50.14 | 51.36 | 50.74 | 2,010,600 |
Oct 6, 2023 | 52.22 | 53.41 | 51.78 | 51.99 | 51.36 | 1,780,700 |
Oct 5, 2023 | 51.81 | 53.61 | 51.03 | 52.96 | 52.32 | 2,122,300 |
Oct 4, 2023 | 53.53 | 53.89 | 51.95 | 52.38 | 51.74 | 1,778,100 |
Oct 3, 2023 | 53.58 | 54.46 | 52.92 | 53.40 | 52.75 | 2,390,800 |
Oct 2, 2023 | 56.11 | 56.15 | 53.88 | 53.94 | 53.29 | 1,732,700 |
Sep 29, 2023 | 55.94 | 57.25 | 55.56 | 55.93 | 55.25 | 1,911,000 |
Sep 28, 2023 | 53.87 | 55.23 | 53.26 | 55.07 | 54.40 | 2,090,100 |
Sep 27, 2023 | 55.06 | 55.87 | 54.50 | 54.82 | 54.15 | 1,714,900 |
Sep 26, 2023 | 56.47 | 56.47 | 54.94 | 54.95 | 54.28 | 2,108,700 |
Sep 25, 2023 | 57.34 | 57.41 | 56.37 | 56.92 | 56.23 | 1,622,300 |
Sep 22, 2023 | 58.64 | 58.89 | 57.17 | 57.60 | 56.90 | 1,566,200 |
Sep 21, 2023 | 59.71 | 59.85 | 58.04 | 58.24 | 57.53 | 1,752,800 |
Sep 20, 2023 | 60.11 | 61.36 | 59.54 | 60.12 | 59.39 | 1,897,400 |
Sep 19, 2023 | 58.01 | 60.04 | 57.97 | 59.66 | 58.94 | 1,900,200 |
Sep 18, 2023 | 59.48 | 59.48 | 57.52 | 58.16 | 57.45 | 2,043,500 |
Sep 15, 2023 | 61.01 | 61.10 | 58.86 | 59.82 | 59.09 | 4,465,700 |
Sep 14, 2023 | 58.47 | 59.66 | 58.20 | 59.62 | 58.90 | 2,431,700 |
Sep 13, 2023 | 57.46 | 58.31 | 56.40 | 57.93 | 57.23 | 3,406,600 |
Sep 12, 2023 | 60.59 | 61.48 | 57.46 | 57.46 | 56.76 | 5,582,400 |
Sep 11, 2023 | 64.78 | 65.01 | 62.44 | 62.54 | 61.78 | 1,872,200 |
Sep 8, 2023 | 63.07 | 65.04 | 62.82 | 64.61 | 63.83 | 1,755,200 |
Sep 7, 2023 | 66.45 | 66.62 | 63.26 | 63.39 | 62.62 | 2,933,500 |
Sep 6, 2023 | 67.19 | 68.00 | 66.51 | 67.00 | 66.19 | 2,026,700 |
Sep 5, 2023 | 67.18 | 69.31 | 66.77 | 67.56 | 66.74 | 1,873,400 |
Sep 1, 2023 | 69.20 | 69.38 | 67.22 | 67.65 | 66.83 | 1,966,400 |
Aug 31, 2023 | 67.99 | 69.76 | 67.83 | 68.82 | 67.98 | 5,760,400 |
Aug 30, 2023 | 66.83 | 68.15 | 66.19 | 68.10 | 67.27 | 1,646,400 |
Aug 29, 2023 | 65.70 | 67.17 | 65.10 | 66.94 | 66.13 | 1,885,700 |
Aug 28, 2023 | 64.05 | 65.99 | 64.01 | 65.63 | 64.83 | 2,408,500 |
Aug 25, 2023 | 67.64 | 67.72 | 63.09 | 64.08 | 63.30 | 5,347,300 |
Aug 24, 2023 | 69.55 | 71.39 | 67.85 | 67.91 | 67.09 | 17,981,700 |
Aug 23, 2023 | 67.49 | 71.49 | 66.33 | 69.44 | 68.60 | 6,086,400 |
Aug 22, 2023 | 67.00 | 68.07 | 66.56 | 67.34 | 66.52 | 3,549,400 |
Aug 21, 2023 | 69.68 | 69.99 | 67.26 | 68.20 | 67.37 | 2,499,400 |
Aug 18, 2023 | 69.00 | 70.94 | 68.68 | 69.83 | 68.98 | 1,921,500 |
Aug 17, 2023 | 70.25 | 70.93 | 69.39 | 69.46 | 68.62 | 1,459,200 |
Aug 16, 2023 | 70.00 | 70.68 | 69.83 | 69.87 | 69.02 | 1,432,200 |
Aug 15, 2023 | 70.81 | 71.17 | 69.40 | 69.73 | 68.88 | 1,282,000 |
Aug 14, 2023 | 71.60 | 72.00 | 69.80 | 71.11 | 70.25 | 3,057,200 |
Aug 11, 2023 | 70.87 | 72.55 | 70.63 | 72.28 | 71.40 | 1,182,900 |
Aug 10, 2023 | 71.56 | 73.06 | 71.06 | 71.53 | 70.66 | 1,750,700 |
Aug 9, 2023 | 70.31 | 72.00 | 70.25 | 71.20 | 70.34 | 1,158,800 |
Aug 8, 2023 | 70.15 | 71.18 | 69.33 | 70.56 | 69.70 | 1,563,700 |
Aug 7, 2023 | 71.10 | 71.80 | 70.28 | 71.30 | 70.43 | 1,634,300 |
Aug 4, 2023 | 71.99 | 72.02 | 70.60 | 71.01 | 70.15 | 1,294,300 |
Aug 3, 2023 | 70.13 | 72.05 | 69.06 | 72.03 | 71.16 | 2,782,400 |
Aug 2, 2023 | 72.88 | 73.06 | 69.58 | 69.64 | 68.79 | 2,757,700 |
Aug 1, 2023 | 73.92 | 74.25 | 72.93 | 73.72 | 72.83 | 1,583,400 |
Jul 31, 2023 | 73.57 | 74.70 | 73.55 | 74.39 | 73.49 | 1,720,100 |
Jul 28, 2023 | 73.73 | 74.20 | 72.97 | 73.17 | 72.28 | 1,691,500 |
Jul 27, 2023 | 73.25 | 74.49 | 72.25 | 72.64 | 71.76 | 2,305,200 |
Jul 26, 2023 | 71.50 | 73.43 | 71.42 | 73.09 | 72.20 | 1,842,300 |
Jul 25, 2023 | 72.90 | 72.93 | 71.10 | 71.55 | 70.68 | 1,490,700 |
Jul 24, 2023 | 70.80 | 72.89 | 70.80 | 72.76 | 71.88 | 2,284,900 |
Jul 21, 2023 | 70.25 | 70.92 | 69.20 | 70.73 | 69.87 | 1,555,000 |
Jul 20, 2023 | 71.75 | 71.76 | 69.98 | 70.01 | 69.16 | 2,467,500 |
Jul 19, 2023 | 70.26 | 72.52 | 69.99 | 72.44 | 71.56 | 2,774,500 |
Jul 18, 2023 | 69.88 | 71.20 | 68.96 | 69.31 | 68.47 | 1,815,400 |
Jul 17, 2023 | 70.67 | 70.71 | 68.86 | 69.48 | 68.64 | 2,062,000 |
Jul 14, 2023 | 70.59 | 71.03 | 69.05 | 70.64 | 69.78 | 2,386,200 |
Jul 13, 2023 | 0.25 Dividend | |||||
Jul 13, 2023 | 70.65 | 71.08 | 69.85 | 70.66 | 69.80 | 1,960,000 |
Jul 12, 2023 | 71.26 | 71.55 | 70.48 | 70.75 | 69.64 | 2,701,200 |
Jul 11, 2023 | 69.16 | 70.84 | 69.16 | 70.12 | 69.02 | 1,925,500 |
Jul 10, 2023 | 67.15 | 70.04 | 66.90 | 68.80 | 67.72 | 2,981,600 |
Jul 7, 2023 | 69.80 | 70.30 | 68.78 | 69.38 | 68.30 | 2,779,300 |
Jul 6, 2023 | 70.34 | 70.63 | 68.88 | 69.96 | 68.87 | 2,315,000 |
Jul 5, 2023 | 70.94 | 71.29 | 69.30 | 71.16 | 70.05 | 2,212,100 |
Jul 3, 2023 | 70.23 | 71.64 | 69.86 | 70.95 | 69.84 | 1,234,700 |
Jun 30, 2023 | 68.41 | 70.97 | 67.84 | 70.30 | 69.20 | 3,979,600 |
Jun 29, 2023 | 68.42 | 69.08 | 67.88 | 68.23 | 67.16 | 1,407,400 |
Jun 28, 2023 | 67.68 | 68.35 | 66.76 | 68.08 | 67.02 | 1,895,600 |
Jun 27, 2023 | 67.62 | 68.75 | 66.50 | 68.32 | 67.25 | 1,653,900 |
Jun 26, 2023 | 65.99 | 67.34 | 65.95 | 67.29 | 66.24 | 1,991,100 |
Jun 23, 2023 | 67.67 | 67.67 | 65.65 | 65.67 | 64.64 | 3,297,300 |
Jun 22, 2023 | 69.19 | 69.36 | 67.52 | 67.97 | 66.91 | 2,525,600 |
Jun 21, 2023 | 67.78 | 69.84 | 67.45 | 68.72 | 67.65 | 2,956,300 |
Jun 20, 2023 | 69.22 | 69.59 | 67.37 | 67.98 | 66.92 | 3,743,700 |
Jun 16, 2023 | 70.55 | 71.60 | 68.70 | 69.22 | 68.14 | 4,971,200 |
Jun 15, 2023 | 69.88 | 70.52 | 69.11 | 69.91 | 68.82 | 3,276,900 |
Jun 14, 2023 | 69.24 | 70.94 | 69.04 | 70.20 | 69.10 | 4,784,800 |
Jun 13, 2023 | 66.97 | 70.47 | 66.65 | 68.66 | 67.59 | 5,142,400 |
Jun 12, 2023 | 64.71 | 67.92 | 64.20 | 66.89 | 65.84 | 4,244,100 |
Jun 9, 2023 | 64.65 | 64.88 | 63.56 | 63.58 | 62.59 | 3,300,100 |
Jun 8, 2023 | 65.49 | 66.22 | 64.74 | 64.74 | 63.73 | 3,901,400 |
Jun 7, 2023 | 66.62 | 66.69 | 65.35 | 65.54 | 64.52 | 3,613,500 |
Jun 6, 2023 | 65.55 | 67.20 | 65.19 | 66.07 | 65.04 | 3,296,200 |
Jun 5, 2023 | 67.50 | 68.40 | 65.56 | 65.59 | 64.57 | 4,578,800 |
Jun 2, 2023 | 68.47 | 68.98 | 66.27 | 67.56 | 66.50 | 7,020,500 |
Jun 1, 2023 | 71.77 | 71.96 | 67.80 | 68.03 | 66.97 | 9,523,500 |
May 31, 2023 | 79.23 | 80.81 | 72.60 | 72.89 | 71.75 | 21,832,300 |
May 30, 2023 | 112.34 | 112.57 | 110.25 | 112.20 | 110.45 | 2,229,400 |
May 26, 2023 | 110.92 | 112.20 | 109.76 | 112.15 | 110.40 | 1,443,000 |
May 25, 2023 | 114.57 | 114.57 | 111.35 | 111.62 | 109.88 | 1,301,300 |
May 24, 2023 | 117.51 | 117.51 | 114.96 | 115.23 | 113.43 | 866,400 |
May 23, 2023 | 117.61 | 118.99 | 115.77 | 116.78 | 114.96 | 1,390,500 |
May 22, 2023 | 118.23 | 119.87 | 117.70 | 119.44 | 117.57 | 1,117,300 |
May 19, 2023 | 120.61 | 121.23 | 117.09 | 117.41 | 115.58 | 962,800 |
May 18, 2023 | 121.26 | 122.11 | 119.29 | 121.48 | 119.58 | 737,700 |
May 17, 2023 | 117.65 | 122.73 | 117.65 | 122.10 | 120.19 | 1,190,600 |
May 16, 2023 | 120.42 | 120.78 | 117.32 | 117.34 | 115.51 | 1,015,800 |
May 15, 2023 | 122.73 | 122.73 | 120.50 | 121.95 | 120.04 | 970,700 |
May 12, 2023 | 124.71 | 124.71 | 121.62 | 122.86 | 120.94 | 755,200 |
May 11, 2023 | 125.02 | 125.42 | 123.31 | 124.17 | 122.23 | 676,300 |
May 10, 2023 | 127.31 | 127.31 | 124.60 | 125.80 | 123.83 | 751,000 |
May 9, 2023 | 125.40 | 126.58 | 124.05 | 125.52 | 123.56 | 754,400 |
May 8, 2023 | 123.95 | 125.91 | 122.85 | 125.75 | 123.79 | 868,500 |
May 5, 2023 | 122.03 | 123.96 | 121.97 | 123.77 | 121.84 | 750,200 |
May 4, 2023 | 123.34 | 123.68 | 120.22 | 120.24 | 118.36 | 1,142,800 |
May 3, 2023 | 124.49 | 126.28 | 123.79 | 123.80 | 121.87 | 1,056,800 |
May 2, 2023 | 125.78 | 125.78 | 121.68 | 124.12 | 122.18 | 858,300 |
May 1, 2023 | 125.59 | 126.51 | 125.19 | 125.47 | 123.51 | 652,500 |
Apr 28, 2023 | 124.90 | 126.10 | 124.29 | 125.53 | 123.57 | 675,100 |
Apr 27, 2023 | 121.80 | 125.07 | 121.80 | 124.90 | 122.95 | 833,900 |
Apr 26, 2023 | 122.90 | 124.41 | 121.71 | 122.33 | 120.42 | 1,170,700 |
Related Tickers
AZO AutoZone, Inc.
2,945.25
-1.45%
ORLY O'Reilly Automotive, Inc.
1,054.13
-3.53%
GPC Genuine Parts Company
161.07
-0.45%
ULTA Ulta Beauty, Inc.
408.01
-0.62%
RH RH
243.37
-3.37%
TSCO Tractor Supply Company
265.26
+2.76%
FIVE Five Below, Inc.
150.85
+1.56%
DKS DICK'S Sporting Goods, Inc.
204.21
-0.62%
WSM Williams-Sonoma, Inc.
281.68
-1.34%
BBY Best Buy Co., Inc.
75.24
+1.09%