Comfort Systems USA Stock Price History
NYSE: FIXIndustrialsEngineering & ConstructionUSD
1,715.69+9.30 (+0.55%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FIX price history at a glance
The price history for Comfort Systems USA (FIX) on this page begins on June 23, 1997, when the stock closed at $16.00; it most recently closed at $1,715.69 on October 5, 2026. The highest price in this record is $2,073.99, reached on May 11, 2026; the latest close is 17.3% below that peak. Across the 28 complete calendar years in the table, FIX finished higher in 20 and lower in 8. Its best year was 2025 (+123.8%) and its worst was 2000 (-71.2%).
Over roughly 29 years the share price changed +10623.1%, a 17.3% compound annual price return (excluding dividends). In the last 12 months alone, FIX has gained 102.0%. 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 1997
- $2,073.99
- Date of high
- May 11, 2026
- Low since 1997
- $1.65
- Date of low
- Apr 21, 2003
- 52-week high
- $2,073.99
- 52-week low
- $770.47
- IPO year
- 1997
- Last close
- $1,706.39
FIX returns
1 week
+1.25%
1 month
+3.51%
3 months
-4.21%
6 months
+8.38%
Year to date
+82.84%
1 year
+102.03%
3 years
+974.28%
5 years
+2022.90%
FIX price return, excluding dividends.
FIX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1,715.69 | +70.95% |
| 2025 | 1,003.64 | +123.75% |
| 2024 | 448.55 | +118.09% |
| 2023 | 205.67 | +78.72% |
| 2022 | 115.08 | +16.31% |
| 2021 | 98.94 | +87.88% |
| 2020 | 52.66 | +7.08% |
| 2019 | 49.18 | +10.05% |
| 2018 | 44.69 | +2.38% |
| 2017 | 43.65 | +31.08% |
| 2016 | 33.30 | +17.17% |
| 2015 | 28.42 | +68.36% |
| 2014 | 16.88 | -10.83% |
| 2013 | 18.93 | +48.12% |
| 2012 | 12.78 | +19.22% |
| 2011 | 10.72 | -18.60% |
| 2010 | 13.17 | +6.73% |
| 2009 | 12.34 | +11.98% |
| 2008 | 11.02 | -3.67% |
| 2007 | 11.44 | -9.49% |
| 2006 | 12.64 | +37.39% |
| 2005 | 9.20 | +19.79% |
| 2004 | 7.68 | +44.91% |
| 2003 | 5.30 | +62.58% |
| 2002 | 3.26 | -19.11% |
| 2001 | 4.03 | +89.65% |
| 2000 | 2.13 | -71.19% |
| 1999 | 7.38 | -58.74% |
| 1998 | 17.88 | -6.84% |
| 1997* | 19.19 | +19.92% |
* Partial year: the record begins after the start of 1997; return measured from the first available close.
2026 return is year to date.
FIX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1,716.32 | 1,742.16 | 1,655.17 | 1,706.39 | -2.01% | |
| 1,770.01 | 1,781.17 | 1,698.34 | 1,741.36 | -4.21% | |
| 1,725.00 | 1,835.04 | 1,720.00 | 1,817.96 | +6.12% | |
| 1,723.93 | 1,738.43 | 1,690.00 | 1,713.07 | -0.86% | |
| 1,714.05 | 1,750.39 | 1,706.44 | 1,728.01 | +2.53% | |
| 1,658.00 | 1,688.55 | 1,624.77 | 1,685.29 | +1.89% | |
| 1,677.78 | 1,677.78 | 1,640.32 | 1,654.09 | -0.66% | |
| 1,681.64 | 1,712.60 | 1,642.64 | 1,665.05 | +0.41% | |
| 1,655.82 | 1,689.28 | 1,628.00 | 1,658.30 | -0.04% | |
| 1,656.27 | 1,671.64 | 1,625.01 | 1,658.91 | +0.94% | |
| 1,584.00 | 1,663.59 | 1,570.00 | 1,643.39 | +1.08% | |
| 1,626.80 | 1,637.00 | 1,604.65 | 1,625.90 | +0.05% | |
| 1,605.00 | 1,633.50 | 1,596.31 | 1,625.13 | -0.46% | |
| 1,667.72 | 1,667.72 | 1,606.12 | 1,632.59 | -1.14% | |
| 1,592.80 | 1,679.82 | 1,581.00 | 1,651.37 | +4.92% | |
| 1,639.27 | 1,649.98 | 1,570.00 | 1,573.96 | -0.84% | |
| 1,610.68 | 1,624.46 | 1,572.24 | 1,587.35 | +0.67% | |
| 1,625.31 | 1,630.19 | 1,567.36 | 1,576.78 | -0.38% | |
| 1,562.22 | 1,612.94 | 1,545.21 | 1,582.80 | -6.39% | |
| 1,630.77 | 1,695.57 | 1,611.21 | 1,690.82 | +6.29% | |
| 1,589.00 | 1,629.97 | 1,578.56 | 1,590.81 | -1.51% | |
| 1,645.99 | 1,670.42 | 1,609.10 | 1,615.14 | -2.02% | |
| 1,639.00 | 1,658.11 | 1,612.01 | 1,648.47 | +2.37% | |
| 1,598.16 | 1,634.88 | 1,590.00 | 1,610.34 | +1.91% | |
| 1,555.65 | 1,609.44 | 1,539.11 | 1,580.19 | +1.29% | |
| 1,553.00 | 1,562.00 | 1,521.47 | 1,560.13 | +0.37% | |
| 1,518.73 | 1,557.27 | 1,511.91 | 1,554.37 | +0.57% | |
| 1,515.25 | 1,549.31 | 1,505.73 | 1,545.62 | +1.77% | |
| 1,602.10 | 1,611.01 | 1,515.30 | 1,518.73 | -5.96% | |
| 1,652.94 | 1,652.94 | 1,590.08 | 1,614.98 | -0.04% | |
| 1,565.22 | 1,621.74 | 1,561.96 | 1,615.69 | +3.44% | |
| 1,664.28 | 1,664.28 | 1,553.52 | 1,561.96 | -2.97% | |
| 1,630.00 | 1,634.94 | 1,578.34 | 1,609.69 | -2.77% | |
| 1,690.00 | 1,711.30 | 1,633.79 | 1,655.61 | -1.04% | |
| 1,679.17 | 1,707.41 | 1,656.15 | 1,672.94 | -1.36% | |
| 1,750.87 | 1,750.87 | 1,631.50 | 1,696.06 | -2.47% | |
| 1,806.16 | 1,815.07 | 1,720.77 | 1,739.08 | -7.55% | |
| 1,796.00 | 1,883.70 | 1,791.73 | 1,881.18 | +6.04% | |
| 1,732.00 | 1,797.00 | 1,725.00 | 1,774.06 | +2.69% | |
| 1,743.21 | 1,759.16 | 1,710.02 | 1,727.64 | -0.64% | |
| 1,770.00 | 1,792.62 | 1,736.69 | 1,738.82 | +3.01% | |
| 1,700.00 | 1,725.10 | 1,684.05 | 1,688.05 | +0.79% | |
| 1,707.89 | 1,726.00 | 1,672.79 | 1,674.84 | -1.16% | |
| 1,760.75 | 1,769.00 | 1,659.28 | 1,694.55 | -1.11% | |
| 1,721.11 | 1,773.24 | 1,700.78 | 1,713.60 | -1.35% | |
| 1,760.97 | 1,810.99 | 1,735.28 | 1,737.00 | -2.19% | |
| 1,809.92 | 1,824.56 | 1,730.00 | 1,775.86 | +0.28% | |
| 1,674.32 | 1,776.29 | 1,657.00 | 1,770.96 | +2.39% | |
| 1,777.60 | 1,803.35 | 1,718.59 | 1,729.69 | +1.88% | |
| 1,689.10 | 1,724.32 | 1,650.83 | 1,697.84 | +11.70% | |
| 1,608.00 | 1,644.08 | 1,491.24 | 1,519.96 | -6.54% | |
| 1,665.20 | 1,674.00 | 1,533.41 | 1,626.32 | -6.02% | |
| 1,735.45 | 1,802.00 | 1,655.26 | 1,730.42 | -0.18% | |
| 1,821.33 | 1,849.99 | 1,701.06 | 1,733.60 | -5.33% | |
| 1,793.78 | 1,879.99 | 1,793.78 | 1,831.15 | +2.24% | |
| 1,717.00 | 1,806.16 | 1,712.00 | 1,791.06 | +0.99% | |
| 1,784.95 | 1,799.99 | 1,736.70 | 1,773.51 | +3.58% | |
| 1,700.01 | 1,734.38 | 1,685.00 | 1,712.18 | +2.28% | |
| 1,576.07 | 1,685.30 | 1,556.35 | 1,674.06 | -0.39% | |
| 1,682.50 | 1,706.70 | 1,650.01 | 1,680.60 | -3.23% | |
| 1,788.49 | 1,788.59 | 1,678.03 | 1,736.70 | -2.16% | |
| 1,785.00 | 1,824.98 | 1,743.44 | 1,775.10 | +2.49% | |
| 1,722.01 | 1,751.44 | 1,695.00 | 1,732.03 | -1.37% | |
| 1,748.99 | 1,769.40 | 1,722.57 | 1,756.09 | -1.42% | |
| 1,756.06 | 1,814.72 | 1,756.06 | 1,781.42 | +5.73% | |
| 1,650.00 | 1,697.00 | 1,628.23 | 1,684.94 | +0.09% | |
| 1,747.65 | 1,747.65 | 1,621.01 | 1,683.44 | -6.11% | |
| 1,772.21 | 1,831.63 | 1,766.13 | 1,793.03 | +2.97% | |
| 1,877.00 | 1,886.42 | 1,712.51 | 1,741.30 | -6.64% | |
| 1,935.58 | 1,935.58 | 1,853.01 | 1,865.15 | -5.89% | |
| 1,949.00 | 1,998.81 | 1,925.01 | 1,981.95 | +1.71% | |
| 1,879.39 | 1,965.80 | 1,849.99 | 1,948.69 | +5.09% | |
| 1,957.04 | 1,957.13 | 1,848.00 | 1,854.23 | -8.10% | |
| 2,011.32 | 2,039.56 | 1,972.00 | 2,017.57 | +3.23% | |
| 1,921.30 | 1,999.98 | 1,891.02 | 1,954.47 | +2.43% | |
| 1,940.00 | 1,990.62 | 1,888.01 | 1,908.07 | -7.67% | |
| 2,011.34 | 2,072.31 | 1,994.17 | 2,066.51 | +5.04% | |
| 1,990.05 | 2,004.99 | 1,935.00 | 1,967.41 | +1.84% | |
| 1,946.40 | 1,977.48 | 1,924.73 | 1,931.77 | +0.93% | |
| 1,959.34 | 1,998.00 | 1,913.94 | 1,913.94 | -1.95% | |
| 1,964.00 | 1,993.70 | 1,932.56 | 1,952.02 | +3.96% | |
| 1,849.22 | 1,912.87 | 1,845.19 | 1,877.61 | +1.85% | |
| 1,731.00 | 1,851.00 | 1,720.50 | 1,843.42 | +7.21% | |
| 1,819.50 | 1,838.26 | 1,705.00 | 1,719.48 | -6.12% | |
| 1,876.49 | 1,907.41 | 1,737.24 | 1,831.56 | -1.11% | |
| 1,886.80 | 1,889.54 | 1,796.10 | 1,852.03 | +0.44% | |
| 1,868.01 | 1,926.84 | 1,825.23 | 1,843.94 | -3.69% | |
| 1,816.10 | 1,932.60 | 1,792.00 | 1,914.65 | +3.49% | |
| 1,884.50 | 1,972.68 | 1,850.00 | 1,850.04 | -1.76% | |
| 1,812.45 | 1,895.13 | 1,812.45 | 1,883.26 | +5.33% | |
| 1,765.75 | 1,826.99 | 1,750.00 | 1,787.88 | -2.21% | |
| 1,859.06 | 1,865.73 | 1,794.16 | 1,828.21 | -1.45% | |
| 1,866.92 | 1,880.49 | 1,810.57 | 1,855.15 | -0.64% | |
| 1,891.02 | 1,916.68 | 1,826.21 | 1,867.09 | -0.87% | |
| 1,877.39 | 1,921.59 | 1,866.25 | 1,883.56 | +3.03% | |
| 1,856.24 | 1,860.36 | 1,783.21 | 1,828.25 | -0.39% | |
| 1,836.68 | 1,874.18 | 1,820.00 | 1,835.33 | -0.01% | |
| 1,865.00 | 1,891.20 | 1,828.60 | 1,835.51 | +0.55% | |
| 1,783.11 | 1,872.84 | 1,755.61 | 1,825.50 | -1.56% | |
| 1,987.14 | 1,987.14 | 1,833.89 | 1,854.43 | -6.94% | |
| 1,979.13 | 1,998.98 | 1,925.00 | 1,992.74 | -2.43% | |
| 2,036.00 | 2,073.99 | 2,015.00 | 2,042.36 | +0.38% | |
| 2,039.04 | 2,050.00 | 1,960.00 | 2,034.63 | +0.91% | |
| 1,991.18 | 2,027.70 | 1,941.36 | 2,016.31 | -0.82% | |
| 1,955.00 | 2,045.14 | 1,942.66 | 2,032.98 | +4.13% | |
| 1,980.00 | 1,980.00 | 1,921.66 | 1,952.37 | +0.53% | |
| 2,002.00 | 2,002.00 | 1,902.09 | 1,942.02 | -3.45% | |
| 1,995.72 | 2,018.05 | 1,916.75 | 2,011.49 | +2.25% | |
| 1,951.50 | 2,003.65 | 1,938.00 | 1,967.24 | +3.98% | |
| 1,867.50 | 1,905.58 | 1,857.96 | 1,891.95 | +1.34% | |
| 1,852.01 | 1,877.35 | 1,817.43 | 1,867.02 | +1.45% | |
| 1,749.13 | 1,855.43 | 1,749.13 | 1,840.25 | +6.73% | |
| 1,720.20 | 1,756.35 | 1,713.21 | 1,724.14 | +0.29% | |
| 1,740.00 | 1,775.49 | 1,680.51 | 1,719.21 | -4.17% | |
| 1,744.60 | 1,805.00 | 1,685.00 | 1,794.04 | +3.93% | |
| 1,774.14 | 1,829.66 | 1,676.76 | 1,726.12 | -2.69% | |
| 1,731.75 | 1,798.96 | 1,731.75 | 1,773.91 | +2.87% | |
| 1,715.00 | 1,730.26 | 1,677.09 | 1,724.49 | +3.01% | |
| 1,705.29 | 1,719.00 | 1,661.91 | 1,674.16 | -0.35% | |
| 1,646.33 | 1,685.00 | 1,635.20 | 1,680.09 | +1.79% | |
| 1,623.21 | 1,654.29 | 1,605.00 | 1,650.47 | +2.77% | |
| 1,655.20 | 1,655.20 | 1,584.27 | 1,605.97 | -2.61% | |
| 1,642.90 | 1,659.39 | 1,598.47 | 1,648.96 | -0.09% | |
| 1,645.00 | 1,671.95 | 1,617.01 | 1,650.48 | +1.39% | |
| 1,582.87 | 1,635.58 | 1,582.87 | 1,627.81 | +2.20% | |
| 1,592.45 | 1,614.00 | 1,567.00 | 1,592.84 | +1.17% | |
| 1,531.51 | 1,601.90 | 1,531.51 | 1,574.45 | +3.23% | |
| 1,510.00 | 1,547.53 | 1,501.32 | 1,525.16 | +7.04% | |
| 1,433.67 | 1,447.80 | 1,400.00 | 1,424.91 | -0.64% | |
| 1,417.19 | 1,435.84 | 1,394.98 | 1,434.09 | +1.19% | |
| 1,378.03 | 1,464.59 | 1,368.00 | 1,417.19 | -0.79% | |
| 1,393.75 | 1,465.44 | 1,393.75 | 1,428.52 | +3.59% | |
| 1,299.52 | 1,381.02 | 1,298.34 | 1,378.99 | +8.31% | |
| 1,385.33 | 1,398.87 | 1,255.00 | 1,273.18 | -6.85% | |
| 1,366.20 | 1,390.00 | 1,346.70 | 1,366.77 | +0.60% | |
| 1,446.55 | 1,455.84 | 1,346.00 | 1,358.66 | -7.61% | |
| 1,479.15 | 1,495.46 | 1,461.52 | 1,470.64 | +0.62% | |
| 1,412.07 | 1,472.42 | 1,387.57 | 1,461.52 | +3.78% | |
| 1,367.54 | 1,456.00 | 1,358.86 | 1,408.25 | +3.80% | |
| 1,425.42 | 1,450.05 | 1,346.07 | 1,356.75 | -6.08% | |
| 1,384.60 | 1,463.17 | 1,371.15 | 1,444.60 | +1.52% | |
| 1,438.71 | 1,462.00 | 1,422.92 | 1,423.00 | -0.10% | |
| 1,410.10 | 1,432.79 | 1,397.02 | 1,424.46 | +0.73% | |
| 1,392.05 | 1,421.08 | 1,391.07 | 1,414.10 | +3.57% | |
| 1,396.02 | 1,418.00 | 1,358.00 | 1,365.34 | -0.61% | |
| 1,390.84 | 1,405.86 | 1,353.82 | 1,373.76 | -2.38% | |
| 1,384.42 | 1,436.07 | 1,362.01 | 1,407.32 | +1.71% | |
| 1,384.99 | 1,409.99 | 1,372.40 | 1,383.62 | +0.82% | |
| 1,246.74 | 1,373.65 | 1,225.24 | 1,372.40 | +7.30% | |
| 1,290.00 | 1,327.68 | 1,270.69 | 1,279.06 | -5.13% | |
| 1,408.85 | 1,415.99 | 1,287.91 | 1,348.22 | -5.74% | |
| 1,407.61 | 1,441.00 | 1,380.22 | 1,430.38 | +2.82% | |
| 1,412.00 | 1,412.00 | 1,344.03 | 1,391.16 | -3.27% | |
| 1,405.52 | 1,439.12 | 1,389.54 | 1,438.24 | +0.62% | |
| 1,418.71 | 1,441.62 | 1,395.84 | 1,429.37 | -0.62% | |
| 1,453.29 | 1,457.76 | 1,377.60 | 1,438.23 | -0.85% | |
| 1,468.00 | 1,500.00 | 1,442.51 | 1,450.60 | -1.22% | |
| 1,410.17 | 1,480.97 | 1,375.00 | 1,468.58 | +3.89% | |
| 1,463.00 | 1,465.49 | 1,387.54 | 1,413.57 | -3.33% | |
| 1,414.51 | 1,476.94 | 1,390.00 | 1,462.23 | +6.46% | |
| 1,322.90 | 1,377.50 | 1,302.00 | 1,373.52 | +4.10% | |
| 1,344.04 | 1,372.00 | 1,314.22 | 1,319.47 | -1.37% | |
| 1,317.89 | 1,364.88 | 1,307.65 | 1,337.75 | -0.01% | |
| 1,313.00 | 1,355.00 | 1,276.87 | 1,337.95 | +2.92% | |
| 1,346.25 | 1,399.00 | 1,298.97 | 1,300.02 | -2.89% | |
| 1,314.30 | 1,364.95 | 1,306.78 | 1,338.65 | +5.44% | |
| 1,280.12 | 1,295.00 | 1,250.00 | 1,269.63 | -1.09% | |
| 1,228.85 | 1,299.94 | 1,219.05 | 1,283.65 | +4.34% | |
| 1,175.00 | 1,230.49 | 1,175.00 | 1,230.26 | +7.17% | |
| 1,119.80 | 1,162.35 | 1,097.41 | 1,147.97 | +2.51% | |
| 1,200.00 | 1,214.42 | 1,075.36 | 1,119.81 | -7.45% | |
| 1,195.00 | 1,220.00 | 1,174.85 | 1,209.97 | +2.87% | |
| 1,142.78 | 1,178.43 | 1,138.06 | 1,176.26 | +2.99% | |
| 1,155.70 | 1,186.15 | 1,131.22 | 1,142.10 | -2.51% | |
| 1,180.19 | 1,200.33 | 1,145.00 | 1,171.46 | +0.21% | |
| 1,165.38 | 1,179.00 | 1,147.63 | 1,169.05 | +0.75% | |
| 1,138.85 | 1,167.99 | 1,123.48 | 1,160.38 | +2.91% | |
| 1,126.51 | 1,148.24 | 1,117.83 | 1,127.55 | +0.54% | |
| 1,131.70 | 1,136.90 | 1,105.39 | 1,121.44 | -0.91% | |
| 1,170.00 | 1,177.87 | 1,101.10 | 1,131.70 | -1.42% | |
| 1,141.12 | 1,158.35 | 1,115.00 | 1,148.00 | +1.17% | |
| 1,098.84 | 1,140.68 | 1,092.00 | 1,134.75 | +1.32% | |
| 1,107.00 | 1,147.03 | 1,103.06 | 1,119.98 | +2.65% | |
| 1,090.25 | 1,114.61 | 1,075.00 | 1,091.04 | +3.60% | |
| 1,065.04 | 1,079.27 | 1,024.12 | 1,053.10 | -1.87% | |
| 1,039.12 | 1,078.70 | 1,039.12 | 1,073.14 | +3.37% | |
| 1,010.00 | 1,046.00 | 1,000.00 | 1,038.18 | +2.75% | |
| 977.97 | 1,022.11 | 977.67 | 1,010.41 | +4.01% | |
| 1,035.12 | 1,040.00 | 959.80 | 971.49 | -6.15% | |
| 1,028.69 | 1,048.43 | 1,005.68 | 1,035.12 | +0.00% | |
| 1,024.73 | 1,035.11 | 952.74 | 1,035.11 | +0.27% | |
| 1,020.51 | 1,050.45 | 1,020.51 | 1,032.31 | +2.86% | |
| 938.40 | 1,004.96 | 938.40 | 1,003.64 | +7.54% | |
| 950.51 | 954.95 | 932.33 | 933.29 | -1.44% | |
| 950.67 | 958.06 | 944.23 | 946.93 | -0.39% | |
| 953.94 | 964.68 | 943.50 | 950.67 | -1.37% | |
| 961.66 | 967.08 | 953.30 | 963.83 | +0.60% | |
| 964.03 | 964.72 | 953.00 | 958.07 | -0.76% | |
| 948.33 | 970.00 | 946.23 | 965.37 | +1.53% | |
| 955.10 | 974.35 | 943.87 | 950.79 | +1.07% | |
| 929.05 | 952.84 | 922.05 | 940.74 | +2.42% | |
| 908.00 | 926.48 | 896.19 | 918.54 | +3.93% | |
| 970.30 | 976.62 | 878.59 | 883.79 | -8.75% | |
| 985.10 | 985.10 | 953.14 | 968.50 | +0.00% | |
| 962.86 | 986.20 | 961.40 | 968.48 | +0.05% | |
| 1,011.69 | 1,023.87 | 912.40 | 967.95 | -5.56% | |
| 1,016.40 | 1,025.40 | 975.05 | 1,024.92 | +0.35% | |
| 993.41 | 1,028.95 | 968.30 | 1,021.36 | +3.84% | |
| 983.90 | 997.83 | 978.00 | 983.61 | -0.59% | |
| 1,008.65 | 1,036.67 | 986.11 | 989.48 | -1.20% | |
| 1,008.08 | 1,014.78 | 977.17 | 1,001.48 | -0.32% | |
| 950.00 | 1,006.60 | 940.00 | 1,004.65 | +5.83% | |
| 935.00 | 953.49 | 910.05 | 949.30 | +1.44% | |
| 972.59 | 988.68 | 934.95 | 935.78 | -2.64% | |
| 961.01 | 964.95 | 946.50 | 961.20 | -1.61% | |
| 979.65 | 980.92 | 965.05 | 976.94 | +0.62% | |
| 962.00 | 982.92 | 960.27 | 970.95 | +1.45% | |
| 936.78 | 957.26 | 910.02 | 957.04 | +1.27% | |
| 923.89 | 958.83 | 910.09 | 945.07 | +5.70% | |
| 878.96 | 896.52 | 850.00 | 894.08 | +2.04% | |
| 954.86 | 975.56 | 869.88 | 876.19 | -5.84% | |
| 929.74 | 949.95 | 911.00 | 930.50 | +1.03% | |
| 901.44 | 936.91 | 895.78 | 920.99 | +0.13% | |
| 914.80 | 937.78 | 905.05 | 919.82 | +1.12% | |
| 861.51 | 931.39 | 841.66 | 909.60 | +1.35% | |
| 963.47 | 974.75 | 892.35 | 897.52 | -7.77% | |
| 961.69 | 981.00 | 957.79 | 973.18 | +1.95% | |
| 957.88 | 974.95 | 942.00 | 954.53 | -2.01% | |
| 978.11 | 994.00 | 965.05 | 974.14 | +1.98% | |
| 937.44 | 956.85 | 910.10 | 955.26 | -0.26% | |
| 986.34 | 992.01 | 948.01 | 957.78 | -3.04% | |
| 963.33 | 997.31 | 956.06 | 987.78 | +3.33% | |
| 956.99 | 967.38 | 925.05 | 955.96 | -2.22% | |
| 975.94 | 982.69 | 960.30 | 977.67 | +1.25% | |
| 969.30 | 987.20 | 951.18 | 965.58 | +0.24% | |
| 994.44 | 1,020.26 | 957.16 | 963.30 | -4.68% | |
| 990.99 | 1,019.73 | 990.99 | 1,010.64 | +3.02% | |
| 975.00 | 989.24 | 966.44 | 980.97 | +0.46% | |
| 998.76 | 1,007.67 | 965.75 | 976.45 | -0.53% | |
| 955.00 | 1,002.64 | 950.00 | 981.66 | +18.99% | |
| 791.36 | 836.32 | 791.36 | 825.00 | +4.34% | |
| 839.24 | 847.68 | 770.47 | 790.72 | -4.66% | |
| 832.12 | 835.00 | 812.09 | 829.36 | -0.88% | |
| 842.49 | 854.46 | 832.26 | 836.75 | +1.07% | |
| 827.98 | 841.90 | 810.00 | 827.92 | -1.29% | |
| 846.79 | 849.23 | 827.64 | 838.78 | +0.20% | |
| 850.00 | 850.59 | 827.18 | 837.11 | +0.63% | |
| 829.71 | 851.50 | 813.70 | 831.89 | -1.67% | |
| 843.86 | 861.77 | 832.40 | 845.99 | +3.67% | |
| 839.72 | 858.55 | 815.11 | 816.07 | -2.23% | |
| 844.62 | 846.89 | 821.55 | 834.70 | -1.17% | |
| 824.96 | 851.64 | 816.94 | 844.62 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FIX chart for longer ranges.