Fair Isaac Stock Price History
NYSE: FICOConsumer DiscretionaryBusiness ServicesUSD
667.58-39.85 (-5.63%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FICO price history at a glance
The price history for Fair Isaac (FICO) on this page begins on July 20, 1987, when the stock closed at $1.37; it most recently closed at $667.58 on October 5, 2026. The highest price in this record is $2,402.52, reached on November 11, 2024; the latest close is 72.2% below that peak. Across the 38 complete calendar years in the table, FICO finished higher in 28 and lower in 10. Its best year was 1994 (+150.0%) and its worst was 2008 (-43.4%).
Over roughly 39 years the share price changed +48614.2%, a 17.1% compound annual price return (excluding dividends). In the last 12 months alone, FICO has lost 60.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1987
- $2,402.52
- Date of high
- Nov 11, 2024
- Low since 1987
- $0.5556
- Date of low
- Oct 26, 1987
- 52-week high
- $1,858.91
- 52-week low
- $586.05
- Last close
- $667.58
FICO returns
1 week
+0.96%
1 month
-32.10%
3 months
-46.63%
6 months
-27.62%
Year to date
-60.51%
1 year
-60.93%
3 years
-25.44%
5 years
+62.90%
FICO price return, excluding dividends.
FICO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 667.58 | -59.37% |
| 2025 | 1,643.27 | -16.43% |
| 2024 | 1,966.26 | +68.92% |
| 2023 | 1,164.01 | +94.46% |
| 2022 | 598.58 | +38.03% |
| 2021 | 433.67 | -15.14% |
| 2020 | 511.04 | +33.81% |
| 2019 | 381.92 | +101.56% |
| 2018 | 189.48 | +23.68% |
| 2017 | 153.20 | +28.50% |
| 2016 | 119.22 | +26.59% |
| 2015 | 94.18 | +30.50% |
| 2014 | 72.17 | +17.18% |
| 2013 | 61.59 | +42.21% |
| 2012 | 43.31 | +20.84% |
| 2011 | 35.84 | +53.36% |
| 2010 | 23.37 | +9.67% |
| 2009 | 21.31 | +23.54% |
| 2008 | 17.25 | -43.37% |
| 2007 | 30.46 | -25.07% |
| 2006 | 40.65 | -7.97% |
| 2005 | 44.17 | +20.42% |
| 2004 | 36.68 | +13.23% |
| 2003 | 32.39 | +12.87% |
| 2002 | 28.70 | +29.07% |
| 2001 | 22.24 | +47.15% |
| 2000 | 15.11 | -3.77% |
| 1999 | 15.70 | +14.75% |
| 1998 | 13.69 | +39.17% |
| 1997 | 9.83 | -14.63% |
| 1996 | 11.52 | +50.24% |
| 1995 | 7.67 | -8.00% |
| 1994 | 8.33 | +150.00% |
| 1993 | 3.33 | +79.99% |
| 1992 | 1.85 | +19.05% |
| 1991 | 1.56 | +100.00% |
| 1990 | 0.7778 | -19.23% |
| 1989 | 0.963 | 0.00% |
| 1988 | 0.963 | +36.85% |
| 1987* | 0.7037 | -48.65% |
* Partial year: the record begins after the start of 1987; return measured from the first available close.
2026 return is year to date.
FICO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 717.89 | 718.88 | 663.12 | 667.58 | -5.63% | |
| 684.00 | 712.99 | 679.67 | 707.43 | +3.76% | |
| 690.00 | 696.00 | 663.59 | 681.77 | -1.97% | |
| 694.79 | 703.86 | 676.00 | 695.46 | +0.85% | |
| 661.73 | 692.92 | 648.95 | 689.61 | +4.29% | |
| 614.00 | 675.50 | 609.00 | 661.25 | -0.08% | |
| 635.00 | 675.87 | 620.00 | 661.75 | +11.69% | |
| 602.02 | 612.01 | 586.05 | 592.47 | -4.11% | |
| 668.08 | 685.00 | 595.19 | 617.87 | -26.52% | |
| 852.86 | 853.55 | 832.00 | 840.89 | -2.57% | |
| 857.00 | 870.00 | 848.64 | 863.09 | +0.77% | |
| 888.12 | 892.85 | 855.00 | 856.48 | -2.63% | |
| 910.00 | 916.05 | 875.45 | 879.62 | -3.81% | |
| 937.15 | 941.97 | 909.16 | 914.48 | -1.09% | |
| 964.19 | 967.99 | 921.02 | 924.52 | -2.65% | |
| 965.14 | 970.46 | 941.82 | 949.68 | -1.72% | |
| 990.30 | 990.84 | 961.13 | 966.30 | -2.53% | |
| 980.00 | 1,003.17 | 976.00 | 991.35 | +0.55% | |
| 991.50 | 1,009.00 | 975.83 | 985.96 | -1.55% | |
| 1,002.00 | 1,014.00 | 982.78 | 1,001.50 | +1.63% | |
| 965.23 | 1,000.82 | 960.02 | 985.39 | +2.57% | |
| 973.71 | 982.99 | 947.91 | 960.67 | -2.29% | |
| 934.99 | 994.50 | 913.04 | 983.19 | +5.35% | |
| 920.51 | 938.84 | 899.00 | 933.30 | +0.11% | |
| 934.39 | 954.08 | 885.00 | 932.26 | -16.68% | |
| 1,114.55 | 1,150.84 | 1,099.00 | 1,118.93 | +1.77% | |
| 1,087.12 | 1,109.99 | 1,087.12 | 1,099.45 | -0.38% | |
| 1,135.93 | 1,135.93 | 1,086.00 | 1,103.68 | -3.79% | |
| 1,136.27 | 1,158.29 | 1,132.00 | 1,147.21 | -0.55% | |
| 1,161.00 | 1,177.00 | 1,150.00 | 1,153.57 | -0.30% | |
| 1,137.52 | 1,175.41 | 1,136.49 | 1,157.06 | +2.06% | |
| 1,120.00 | 1,145.89 | 1,104.31 | 1,133.70 | -0.30% | |
| 1,157.09 | 1,170.22 | 1,133.16 | 1,137.14 | -2.51% | |
| 1,170.61 | 1,181.44 | 1,156.00 | 1,166.40 | -0.53% | |
| 1,149.75 | 1,188.80 | 1,148.88 | 1,172.67 | +1.99% | |
| 1,165.82 | 1,178.65 | 1,135.18 | 1,149.75 | -1.02% | |
| 1,095.60 | 1,176.10 | 1,089.41 | 1,161.59 | +7.74% | |
| 1,072.79 | 1,098.31 | 1,070.00 | 1,078.12 | +1.29% | |
| 1,087.51 | 1,093.58 | 1,060.00 | 1,064.41 | -1.97% | |
| 1,112.78 | 1,116.98 | 1,075.35 | 1,085.78 | -2.24% | |
| 1,065.00 | 1,117.93 | 1,048.00 | 1,110.70 | +6.37% | |
| 1,030.93 | 1,054.99 | 1,015.00 | 1,044.21 | +0.58% | |
| 1,044.71 | 1,048.48 | 1,016.01 | 1,038.23 | -1.10% | |
| 1,029.60 | 1,070.00 | 1,029.35 | 1,049.74 | +0.80% | |
| 1,033.20 | 1,058.73 | 1,023.00 | 1,041.40 | +0.92% | |
| 1,087.28 | 1,087.28 | 1,020.20 | 1,031.89 | -5.47% | |
| 1,056.00 | 1,107.63 | 1,051.00 | 1,091.55 | +4.26% | |
| 1,040.00 | 1,055.35 | 1,028.46 | 1,046.99 | +0.15% | |
| 1,111.60 | 1,115.98 | 1,031.14 | 1,045.46 | -6.90% | |
| 1,136.01 | 1,136.02 | 1,070.24 | 1,122.97 | -1.45% | |
| 1,150.00 | 1,238.60 | 1,125.28 | 1,139.54 | -17.01% | |
| 1,348.49 | 1,410.17 | 1,334.24 | 1,373.08 | +2.76% | |
| 1,301.55 | 1,390.00 | 1,288.15 | 1,336.22 | +4.35% | |
| 1,262.11 | 1,301.00 | 1,250.00 | 1,280.57 | +3.49% | |
| 1,220.00 | 1,252.72 | 1,209.92 | 1,237.37 | +2.59% | |
| 1,218.16 | 1,230.02 | 1,188.10 | 1,206.19 | -1.25% | |
| 1,244.13 | 1,248.28 | 1,212.12 | 1,221.47 | -0.48% | |
| 1,209.29 | 1,244.32 | 1,172.69 | 1,227.34 | -2.89% | |
| 1,249.28 | 1,269.58 | 1,231.73 | 1,263.83 | +0.53% | |
| 1,232.89 | 1,260.21 | 1,219.97 | 1,257.11 | +1.28% | |
| 1,218.99 | 1,256.50 | 1,209.68 | 1,241.22 | +2.94% | |
| 1,232.14 | 1,270.00 | 1,196.94 | 1,205.79 | -0.39% | |
| 1,230.15 | 1,258.96 | 1,204.01 | 1,210.52 | -5.30% | |
| 1,269.77 | 1,289.48 | 1,251.85 | 1,278.25 | +2.19% | |
| 1,290.00 | 1,304.75 | 1,246.47 | 1,250.90 | -2.23% | |
| 1,245.00 | 1,279.72 | 1,233.33 | 1,279.41 | +1.05% | |
| 1,288.99 | 1,298.08 | 1,259.91 | 1,266.08 | -2.63% | |
| 1,295.00 | 1,335.61 | 1,294.00 | 1,300.27 | +1.07% | |
| 1,269.16 | 1,295.57 | 1,250.00 | 1,286.51 | +1.23% | |
| 1,220.76 | 1,273.99 | 1,212.50 | 1,270.83 | +5.32% | |
| 1,200.51 | 1,226.68 | 1,189.00 | 1,206.65 | +0.99% | |
| 1,161.65 | 1,199.74 | 1,160.00 | 1,194.78 | +1.47% | |
| 1,200.00 | 1,213.05 | 1,173.46 | 1,177.52 | -0.45% | |
| 1,150.49 | 1,199.30 | 1,150.49 | 1,182.79 | +3.44% | |
| 1,127.41 | 1,163.35 | 1,113.17 | 1,143.48 | +0.28% | |
| 1,099.70 | 1,149.99 | 1,099.47 | 1,140.34 | +3.72% | |
| 1,098.80 | 1,113.51 | 1,080.81 | 1,099.41 | +0.78% | |
| 1,074.56 | 1,108.58 | 1,065.69 | 1,090.85 | -0.51% | |
| 1,133.51 | 1,137.16 | 1,080.00 | 1,096.48 | -2.69% | |
| 1,181.00 | 1,194.00 | 1,119.61 | 1,126.84 | -5.01% | |
| 1,181.59 | 1,204.00 | 1,164.30 | 1,186.24 | +0.39% | |
| 1,191.00 | 1,197.00 | 1,163.32 | 1,181.62 | +0.21% | |
| 1,196.12 | 1,199.71 | 1,163.62 | 1,179.19 | -0.52% | |
| 1,205.01 | 1,235.29 | 1,175.28 | 1,185.37 | -2.85% | |
| 1,222.99 | 1,260.00 | 1,209.79 | 1,220.15 | -0.41% | |
| 1,200.62 | 1,246.00 | 1,187.56 | 1,225.15 | +1.48% | |
| 1,144.02 | 1,226.59 | 1,124.46 | 1,207.34 | +6.16% | |
| 1,171.90 | 1,184.10 | 1,134.10 | 1,137.33 | -2.52% | |
| 1,217.04 | 1,217.04 | 1,162.61 | 1,166.70 | -0.68% | |
| 1,230.00 | 1,230.00 | 1,150.00 | 1,174.66 | -6.15% | |
| 1,263.46 | 1,280.00 | 1,212.65 | 1,251.63 | -2.58% | |
| 1,256.93 | 1,320.15 | 1,218.40 | 1,284.75 | +2.73% | |
| 1,289.88 | 1,299.99 | 1,248.51 | 1,250.59 | -3.53% | |
| 1,281.70 | 1,323.35 | 1,269.13 | 1,296.36 | +1.40% | |
| 1,258.71 | 1,290.00 | 1,251.11 | 1,278.47 | +1.47% | |
| 1,239.45 | 1,280.00 | 1,212.00 | 1,259.89 | +1.61% | |
| 1,232.00 | 1,277.23 | 1,225.00 | 1,239.91 | +0.96% | |
| 1,224.95 | 1,258.47 | 1,200.32 | 1,228.10 | -0.17% | |
| 1,170.78 | 1,243.00 | 1,150.00 | 1,230.23 | +3.72% | |
| 1,206.11 | 1,245.94 | 1,171.06 | 1,186.15 | +0.37% | |
| 1,094.21 | 1,185.16 | 1,094.21 | 1,181.82 | +7.58% | |
| 1,081.39 | 1,112.84 | 1,077.70 | 1,098.59 | +2.01% | |
| 1,059.05 | 1,106.40 | 1,054.42 | 1,076.93 | +1.15% | |
| 1,078.00 | 1,078.60 | 1,046.22 | 1,064.64 | -1.97% | |
| 1,090.28 | 1,113.14 | 1,081.25 | 1,086.00 | -0.55% | |
| 1,120.24 | 1,120.24 | 1,086.87 | 1,092.00 | -3.02% | |
| 1,122.00 | 1,132.93 | 1,100.00 | 1,126.00 | -0.21% | |
| 1,075.00 | 1,133.65 | 1,075.00 | 1,128.39 | +5.75% | |
| 1,065.23 | 1,082.41 | 1,043.46 | 1,067.00 | +0.07% | |
| 1,058.10 | 1,080.00 | 1,039.81 | 1,066.27 | +0.59% | |
| 1,050.65 | 1,072.63 | 1,037.30 | 1,060.00 | +2.37% | |
| 1,049.00 | 1,063.00 | 1,002.19 | 1,035.50 | +1.02% | |
| 1,000.00 | 1,026.00 | 965.50 | 1,025.00 | -1.78% | |
| 1,088.78 | 1,095.00 | 1,007.44 | 1,043.57 | +3.27% | |
| 1,028.71 | 1,059.87 | 1,007.45 | 1,010.50 | -0.33% | |
| 999.27 | 1,042.61 | 985.12 | 1,013.83 | +0.91% | |
| 970.15 | 1,010.90 | 966.00 | 1,004.72 | +2.55% | |
| 952.00 | 981.42 | 931.70 | 979.76 | +0.99% | |
| 1,053.58 | 1,069.48 | 870.01 | 970.17 | -6.42% | |
| 1,051.38 | 1,088.88 | 1,017.12 | 1,036.70 | -2.51% | |
| 1,055.00 | 1,069.24 | 1,031.32 | 1,063.41 | -0.94% | |
| 1,092.00 | 1,110.39 | 1,062.71 | 1,073.52 | +0.34% | |
| 1,056.90 | 1,079.67 | 1,048.00 | 1,069.93 | +3.80% | |
| 1,017.91 | 1,046.51 | 1,017.91 | 1,030.81 | +2.34% | |
| 1,010.00 | 1,051.66 | 1,000.21 | 1,007.28 | +0.64% | |
| 927.41 | 1,013.51 | 923.00 | 1,000.91 | +8.52% | |
| 1,068.09 | 1,073.98 | 909.00 | 922.37 | -13.99% | |
| 1,081.22 | 1,088.85 | 1,035.00 | 1,072.35 | -1.80% | |
| 1,119.00 | 1,130.51 | 1,085.47 | 1,092.04 | +0.92% | |
| 1,100.00 | 1,100.76 | 1,075.00 | 1,082.08 | -1.12% | |
| 1,090.00 | 1,099.19 | 1,076.50 | 1,094.32 | +0.42% | |
| 1,050.00 | 1,100.93 | 1,037.43 | 1,089.76 | +2.61% | |
| 1,059.12 | 1,072.01 | 1,030.13 | 1,061.99 | -0.52% | |
| 1,069.48 | 1,079.89 | 1,037.22 | 1,067.54 | +1.87% | |
| 1,022.30 | 1,057.42 | 1,010.00 | 1,047.94 | +3.65% | |
| 1,023.42 | 1,030.56 | 999.99 | 1,011.06 | -2.77% | |
| 1,035.85 | 1,072.29 | 1,029.39 | 1,039.84 | -0.31% | |
| 1,015.45 | 1,044.75 | 1,006.50 | 1,043.10 | +4.83% | |
| 1,040.00 | 1,043.18 | 969.32 | 995.00 | -6.43% | |
| 1,131.09 | 1,150.00 | 1,061.00 | 1,063.33 | -5.70% | |
| 1,110.06 | 1,128.20 | 1,097.46 | 1,127.62 | +1.30% | |
| 1,181.19 | 1,193.00 | 1,107.30 | 1,113.16 | -7.52% | |
| 1,191.00 | 1,217.34 | 1,160.06 | 1,203.70 | +0.31% | |
| 1,174.62 | 1,235.70 | 1,174.62 | 1,199.93 | +3.31% | |
| 1,141.24 | 1,181.49 | 1,141.24 | 1,161.53 | +2.68% | |
| 1,097.06 | 1,152.90 | 1,096.00 | 1,131.22 | +3.44% | |
| 1,176.48 | 1,206.06 | 1,068.67 | 1,093.62 | -6.15% | |
| 1,287.01 | 1,300.00 | 1,146.69 | 1,165.23 | -9.33% | |
| 1,432.60 | 1,433.00 | 1,280.61 | 1,285.15 | -10.83% | |
| 1,446.48 | 1,461.70 | 1,418.05 | 1,441.20 | -2.36% | |
| 1,467.64 | 1,481.46 | 1,439.93 | 1,476.00 | +0.06% | |
| 1,461.25 | 1,494.00 | 1,454.20 | 1,475.09 | +0.76% | |
| 1,443.00 | 1,469.43 | 1,415.82 | 1,464.01 | +1.10% | |
| 1,384.83 | 1,465.69 | 1,376.85 | 1,448.02 | +2.88% | |
| 1,380.14 | 1,420.00 | 1,371.97 | 1,407.54 | -0.13% | |
| 1,361.81 | 1,415.89 | 1,361.04 | 1,409.36 | +1.51% | |
| 1,325.00 | 1,416.54 | 1,325.00 | 1,388.44 | +6.73% | |
| 1,227.63 | 1,309.70 | 1,227.63 | 1,300.94 | +5.97% | |
| 1,277.07 | 1,279.31 | 1,193.10 | 1,227.63 | -4.21% | |
| 1,335.97 | 1,336.99 | 1,268.00 | 1,281.64 | -5.10% | |
| 1,350.16 | 1,382.08 | 1,337.54 | 1,350.45 | -0.17% | |
| 1,360.38 | 1,365.85 | 1,335.05 | 1,352.73 | -1.04% | |
| 1,360.09 | 1,385.78 | 1,347.68 | 1,366.93 | +1.13% | |
| 1,363.36 | 1,379.60 | 1,328.09 | 1,351.60 | +0.51% | |
| 1,343.26 | 1,378.15 | 1,335.22 | 1,344.74 | +0.53% | |
| 1,359.96 | 1,370.54 | 1,280.86 | 1,337.64 | -1.88% | |
| 1,386.66 | 1,395.00 | 1,344.17 | 1,363.31 | -1.26% | |
| 1,375.70 | 1,390.00 | 1,331.33 | 1,380.68 | +0.58% | |
| 1,383.42 | 1,397.74 | 1,360.88 | 1,372.76 | -1.31% | |
| 1,365.39 | 1,413.33 | 1,365.39 | 1,391.00 | +2.48% | |
| 1,390.42 | 1,421.25 | 1,338.09 | 1,357.34 | -2.13% | |
| 1,328.07 | 1,391.11 | 1,284.30 | 1,386.88 | +4.43% | |
| 1,423.56 | 1,432.83 | 1,316.06 | 1,328.07 | -8.47% | |
| 1,464.33 | 1,494.78 | 1,441.42 | 1,450.91 | -0.84% | |
| 1,512.53 | 1,512.53 | 1,455.94 | 1,463.17 | -2.57% | |
| 1,538.84 | 1,585.00 | 1,493.39 | 1,501.75 | -1.57% | |
| 1,537.28 | 1,555.08 | 1,510.00 | 1,525.67 | -1.25% | |
| 1,544.46 | 1,548.00 | 1,513.00 | 1,545.00 | -0.37% | |
| 1,545.00 | 1,555.25 | 1,522.95 | 1,550.74 | +0.39% | |
| 1,540.09 | 1,562.96 | 1,527.73 | 1,544.69 | -0.79% | |
| 1,546.79 | 1,572.49 | 1,526.33 | 1,556.95 | +1.39% | |
| 1,504.00 | 1,556.35 | 1,503.46 | 1,535.54 | +2.75% | |
| 1,546.56 | 1,550.00 | 1,493.31 | 1,494.50 | -4.64% | |
| 1,570.72 | 1,598.15 | 1,552.32 | 1,567.19 | -0.89% | |
| 1,604.31 | 1,629.88 | 1,568.25 | 1,581.19 | -2.17% | |
| 1,615.48 | 1,635.00 | 1,602.64 | 1,616.29 | -0.42% | |
| 1,627.38 | 1,633.03 | 1,607.00 | 1,623.18 | -0.50% | |
| 1,656.55 | 1,684.88 | 1,620.00 | 1,631.31 | -2.05% | |
| 1,600.27 | 1,671.55 | 1,597.50 | 1,665.53 | +5.04% | |
| 1,572.11 | 1,606.00 | 1,560.00 | 1,585.60 | +0.32% | |
| 1,622.95 | 1,643.83 | 1,578.65 | 1,580.51 | -1.22% | |
| 1,630.00 | 1,636.85 | 1,573.29 | 1,599.96 | -3.24% | |
| 1,637.89 | 1,674.34 | 1,637.89 | 1,653.48 | +0.62% | |
| 1,691.03 | 1,691.03 | 1,603.37 | 1,643.27 | -2.80% | |
| 1,744.00 | 1,745.00 | 1,672.91 | 1,690.62 | -3.16% | |
| 1,749.75 | 1,771.68 | 1,743.10 | 1,745.75 | -1.46% | |
| 1,748.19 | 1,779.01 | 1,737.77 | 1,771.69 | +1.06% | |
| 1,729.36 | 1,754.20 | 1,726.01 | 1,753.19 | +1.28% | |
| 1,716.35 | 1,741.69 | 1,701.49 | 1,731.01 | +0.30% | |
| 1,742.63 | 1,749.20 | 1,712.87 | 1,725.78 | -0.97% | |
| 1,734.04 | 1,767.90 | 1,733.00 | 1,742.63 | -0.33% | |
| 1,756.29 | 1,766.33 | 1,726.39 | 1,748.43 | -0.74% | |
| 1,773.76 | 1,785.75 | 1,752.33 | 1,761.41 | +0.36% | |
| 1,790.46 | 1,815.16 | 1,747.44 | 1,755.02 | -2.07% | |
| 1,817.23 | 1,830.05 | 1,785.06 | 1,792.13 | -0.86% | |
| 1,845.00 | 1,851.67 | 1,804.27 | 1,807.73 | -2.02% | |
| 1,825.83 | 1,858.91 | 1,815.61 | 1,844.98 | +1.05% | |
| 1,764.31 | 1,836.93 | 1,764.31 | 1,825.83 | +4.20% | |
| 1,755.32 | 1,780.00 | 1,724.43 | 1,752.24 | +0.03% | |
| 1,752.99 | 1,771.89 | 1,736.57 | 1,751.69 | -0.50% | |
| 1,788.22 | 1,806.96 | 1,732.01 | 1,760.45 | -2.12% | |
| 1,775.40 | 1,813.55 | 1,774.62 | 1,798.53 | +1.50% | |
| 1,777.02 | 1,787.90 | 1,760.38 | 1,771.87 | +0.54% | |
| 1,777.04 | 1,791.37 | 1,756.00 | 1,762.35 | -0.92% | |
| 1,781.04 | 1,800.69 | 1,759.00 | 1,778.71 | +0.57% | |
| 1,781.97 | 1,798.22 | 1,765.99 | 1,768.68 | -2.06% | |
| 1,800.00 | 1,807.22 | 1,782.00 | 1,805.83 | +0.48% | |
| 1,817.93 | 1,835.00 | 1,793.79 | 1,797.27 | -0.70% | |
| 1,745.00 | 1,820.75 | 1,737.78 | 1,810.00 | +3.53% | |
| 1,787.00 | 1,794.18 | 1,724.48 | 1,748.25 | -2.23% | |
| 1,724.85 | 1,820.90 | 1,721.60 | 1,788.20 | +3.93% | |
| 1,750.00 | 1,780.97 | 1,709.33 | 1,720.55 | -0.90% | |
| 1,722.46 | 1,748.11 | 1,702.75 | 1,736.16 | +0.65% | |
| 1,760.25 | 1,761.69 | 1,719.99 | 1,724.97 | -2.00% | |
| 1,750.23 | 1,768.25 | 1,732.98 | 1,760.25 | +1.08% | |
| 1,719.64 | 1,760.79 | 1,691.37 | 1,741.37 | +0.24% | |
| 1,776.00 | 1,791.35 | 1,736.25 | 1,737.27 | -2.29% | |
| 1,805.77 | 1,834.33 | 1,773.46 | 1,777.91 | -1.10% | |
| 1,755.72 | 1,835.00 | 1,755.72 | 1,797.69 | +2.35% | |
| 1,745.50 | 1,807.00 | 1,725.00 | 1,756.34 | +0.94% | |
| 1,646.50 | 1,740.63 | 1,646.50 | 1,740.00 | +3.89% | |
| 1,685.00 | 1,768.20 | 1,668.92 | 1,674.80 | +2.80% | |
| 1,598.40 | 1,638.44 | 1,591.22 | 1,629.20 | +1.44% | |
| 1,636.00 | 1,656.95 | 1,591.66 | 1,606.10 | -2.69% | |
| 1,653.00 | 1,664.66 | 1,619.22 | 1,650.51 | -0.54% | |
| 1,566.64 | 1,671.00 | 1,566.64 | 1,659.53 | +4.68% | |
| 1,569.33 | 1,626.56 | 1,561.61 | 1,585.36 | +1.18% | |
| 1,647.87 | 1,649.92 | 1,565.00 | 1,566.90 | -5.98% | |
| 1,680.00 | 1,682.76 | 1,660.04 | 1,666.64 | -1.09% | |
| 1,676.97 | 1,696.34 | 1,673.75 | 1,685.09 | +1.09% | |
| 1,627.17 | 1,669.18 | 1,624.50 | 1,667.00 | +3.20% | |
| 1,575.00 | 1,628.74 | 1,572.76 | 1,615.36 | +2.63% | |
| 1,560.50 | 1,594.93 | 1,548.78 | 1,573.94 | +0.52% | |
| 1,623.41 | 1,623.41 | 1,564.60 | 1,565.83 | -3.37% | |
| 1,630.09 | 1,653.15 | 1,617.34 | 1,620.39 | +0.27% | |
| 1,624.63 | 1,638.75 | 1,604.34 | 1,616.00 | -0.26% | |
| 1,622.29 | 1,642.01 | 1,607.50 | 1,620.14 | -1.01% | |
| 1,641.28 | 1,652.89 | 1,611.94 | 1,636.65 | -0.78% | |
| 1,641.71 | 1,655.81 | 1,581.48 | 1,649.51 | -0.03% | |
| 1,658.15 | 1,716.12 | 1,648.31 | 1,649.99 | -0.91% | |
| 1,716.89 | 1,723.57 | 1,652.14 | 1,665.21 | -2.55% | |
| 1,693.40 | 1,730.23 | 1,672.66 | 1,708.77 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FICO chart for longer ranges.