Register for real-time alerts, custom portfolio, and market movers
SO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 73.91 | 0.66 | 0.90% | 72.75 | 74.22 | 72.11 | 5,683,077 |
| Apr 23 2024 | 73.25 | 0.27 | 0.37% | 72.97 | 73.77 | 72.55 | 6,054,389 |
| Apr 22 2024 | 72.98 | 0.83 | 1.15% | 71.95 | 73.149 | 71.66 | 5,354,130 |
| Apr 19 2024 | 72.15 | 1.58 | 2.24% | 70.87 | 72.18 | 70.70 | 6,549,253 |
| Apr 18 2024 | 70.57 | 0.77 | 1.10% | 69.96 | 70.69 | 69.43 | 4,601,578 |
| Apr 17 2024 | 69.80 | 2.03 | 3.00% | 68.09 | 69.98 | 68.02 | 6,695,776 |
| Apr 16 2024 | 67.77 | -0.62 | -0.91% | 67.86 | 68.20 | 67.53 | 4,209,191 |
| Apr 15 2024 | 68.39 | -0.34 | -0.49% | 68.99 | 69.48 | 67.95 | 3,974,101 |
| Apr 12 2024 | 68.73 | -0.85 | -1.22% | 69.84 | 69.93 | 68.32 | 4,796,980 |
| Apr 11 2024 | 69.58 | -0.19 | -0.27% | 70.11 | 70.11 | 68.96 | 3,292,394 |
| Apr 10 2024 | 69.77 | -0.82 | -1.16% | 69.54 | 69.9098 | 68.97 | 8,337,915 |
| Apr 09 2024 | 70.59 | 0.53 | 0.76% | 70.36 | 70.60 | 69.86 | 4,824,131 |
| Apr 08 2024 | 70.06 | 0.15 | 0.21% | 69.76 | 70.32 | 69.63 | 3,398,001 |
| Apr 05 2024 | 69.91 | -0.14 | -0.20% | 69.55 | 70.16 | 69.1583 | 5,260,716 |
| Apr 04 2024 | 70.05 | -0.93 | -1.31% | 70.97 | 71.37 | 69.66 | 6,222,023 |
| Apr 03 2024 | 70.98 | -0.36 | -0.50% | 71.44 | 71.71 | 70.80 | 3,787,784 |
| Apr 02 2024 | 71.34 | 0.24 | 0.34% | 71.71 | 72.08 | 71.28 | 3,675,523 |
| Apr 01 2024 | 71.10 | -0.64 | -0.89% | 71.76 | 71.76 | 70.56 | 3,146,609 |
| Mar 28 2024 | 71.74 | 0.69 | 0.97% | 71.02 | 71.905 | 70.80 | 4,727,216 |
| Mar 27 2024 | 71.05 | 1.78 | 2.57% | 69.64 | 71.07 | 69.60 | 4,328,184 |
| Mar 26 2024 | 69.27 | -0.49 | -0.70% | 69.55 | 69.72 | 69.15 | 4,358,426 |
| Mar 25 2024 | 69.76 | -0.04 | -0.06% | 69.90 | 70.10 | 69.52 | 2,064,952 |
| Mar 22 2024 | 69.80 | -0.10 | -0.14% | 70.20 | 70.52 | 69.79 | 3,134,945 |
| Mar 21 2024 | 69.90 | -0.33 | -0.47% | 70.44 | 70.80 | 69.87 | 2,864,729 |
| Mar 20 2024 | 70.23 | 0.02 | 0.03% | 70.12 | 70.66 | 69.89 | 4,230,586 |
| Mar 19 2024 | 70.21 | 0.79 | 1.14% | 69.63 | 70.33 | 69.02 | 3,848,935 |
| Mar 18 2024 | 69.42 | 0.33 | 0.48% | 69.18 | 69.62 | 68.99 | 2,654,018 |
| Mar 15 2024 | 69.09 | -0.29 | -0.42% | 68.96 | 69.64 | 68.70 | 6,189,739 |
| Mar 14 2024 | 69.38 | -0.56 | -0.80% | 69.65 | 69.9338 | 68.80 | 4,189,283 |
| Mar 13 2024 | 69.94 | 0.59 | 0.85% | 69.84 | 70.4299 | 69.78 | 5,085,941 |
| Mar 12 2024 | 69.35 | -0.43 | -0.62% | 69.44 | 70.10 | 69.03 | 3,255,426 |
| Mar 11 2024 | 69.78 | 0.77 | 1.12% | 68.92 | 69.88 | 68.69 | 3,487,660 |
| Mar 08 2024 | 69.01 | -0.24 | -0.35% | 69.33 | 69.51 | 68.555 | 3,705,239 |
| Mar 07 2024 | 69.25 | 0.67 | 0.98% | 69.20 | 69.415 | 68.76 | 4,894,493 |
| Mar 06 2024 | 68.58 | 0.60 | 0.88% | 68.45 | 68.915 | 67.98 | 4,629,012 |
| Mar 05 2024 | 67.98 | -0.22 | -0.32% | 68.49 | 69.255 | 67.55 | 4,542,640 |
| Mar 04 2024 | 68.20 | 1.34 | 2.00% | 66.87 | 68.29 | 66.62 | 4,285,883 |
| Mar 01 2024 | 66.86 | -0.39 | -0.58% | 67.03 | 67.12 | 65.99 | 4,742,916 |
| Feb 29 2024 | 67.25 | 0.44 | 0.66% | 67.12 | 67.64 | 66.80 | 8,577,635 |
| Feb 28 2024 | 66.81 | 0.35 | 0.53% | 66.46 | 66.82 | 66.20 | 5,211,476 |
| Feb 27 2024 | 66.46 | 0.21 | 0.32% | 66.40 | 66.74 | 66.08 | 4,145,340 |
| Feb 26 2024 | 66.25 | -1.44 | -2.13% | 67.63 | 67.63 | 66.24 | 4,058,419 |
| Feb 23 2024 | 67.69 | 0.41 | 0.61% | 67.32 | 68.06 | 67.22 | 3,213,781 |
| Feb 22 2024 | 67.28 | -0.45 | -0.66% | 67.17 | 67.58 | 66.54 | 3,524,862 |
| Feb 21 2024 | 67.73 | 0.69 | 1.03% | 67.44 | 67.85 | 67.11 | 4,254,768 |
| Feb 20 2024 | 67.04 | 0.56 | 0.84% | 66.60 | 68.34 | 66.43 | 6,385,833 |
| Feb 16 2024 | 66.48 | -0.35 | -0.52% | 65.99 | 66.639 | 65.80 | 8,508,530 |
| Feb 15 2024 | 66.83 | -0.98 | -1.45% | 67.04 | 68.20 | 66.08 | 10,329,578 |
| Feb 14 2024 | 67.81 | 0.30 | 0.44% | 67.58 | 67.885 | 67.23 | 4,145,234 |
| Feb 13 2024 | 67.51 | -0.80 | -1.17% | 68.26 | 68.36 | 66.49 | 5,220,792 |
| Feb 12 2024 | 68.31 | 1.40 | 2.09% | 66.94 | 68.33 | 66.63 | 4,779,237 |
| Feb 09 2024 | 66.91 | -0.03 | -0.04% | 66.63 | 67.20 | 66.505 | 3,791,494 |
| Feb 08 2024 | 66.94 | -0.01 | -0.01% | 66.61 | 67.03 | 66.3563 | 3,785,897 |
| Feb 07 2024 | 66.95 | -0.45 | -0.67% | 67.54 | 67.765 | 66.80 | 4,404,859 |
| Feb 06 2024 | 67.40 | 0.22 | 0.33% | 67.26 | 67.68 | 66.94 | 3,470,495 |
| Feb 05 2024 | 67.18 | -1.47 | -2.14% | 68.30 | 68.34 | 67.07 | 5,013,179 |
| Feb 02 2024 | 68.65 | -1.85 | -2.62% | 69.82 | 69.96 | 67.955 | 5,646,713 |
| Feb 01 2024 | 70.50 | 0.98 | 1.41% | 69.10 | 70.53 | 68.798 | 4,551,289 |
| Jan 31 2024 | 69.52 | 0.27 | 0.39% | 70.00 | 70.33 | 69.07 | 8,351,597 |
| Jan 30 2024 | 69.25 | 0.06 | 0.09% | 68.93 | 69.58 | 68.705 | 4,576,091 |
| Jan 29 2024 | 69.19 | 0.08 | 0.12% | 69.15 | 69.29 | 68.6802 | 4,669,148 |
| Jan 26 2024 | 69.11 | -0.13 | -0.19% | 69.24 | 69.44 | 68.59 | 5,972,881 |
