Mettler-Toledo International Stock Price History
NYSE: MTDIndustrialsBiotechnology: Laboratory Analytical InstrumentsUSD
1,549.99+20.53 (+1.34%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MTD price history at a glance
The price history for Mettler-Toledo International (MTD) on this page begins on November 10, 1997, when the stock closed at $14.88; it most recently closed at $1,549.99 on October 5, 2026. The highest price in this record is $1,714.75, reached on December 27, 2021; the latest close is 9.6% below that peak. Across the 28 complete calendar years in the table, MTD finished higher in 21 and lower in 7. Its best year was 1998 (+65.1%) and its worst was 2008 (-37.6%).
Over roughly 29 years the share price changed +10320.1%, a 17.4% compound annual price return (excluding dividends). In the last 12 months alone, MTD has gained 18.5%. 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
- $1,714.75
- Date of high
- Dec 27, 2021
- Low since 1997
- $14.06
- Date of low
- Nov 10, 1997
- 52-week high
- $1,585.72
- 52-week low
- $1,023.05
- IPO year
- 1997
- Last close
- $1,549.99
MTD returns
1 week
+4.29%
1 month
+20.12%
3 months
+19.58%
6 months
+16.98%
Year to date
+11.17%
1 year
+18.54%
3 years
+49.95%
5 years
+9.33%
MTD price return, excluding dividends.
MTD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1,549.99 | +9.82% |
| 2025 | 1,411.39 | +13.98% |
| 2024 | 1,238.28 | +2.09% |
| 2023 | 1,212.96 | -16.08% |
| 2022 | 1,445.45 | -14.83% |
| 2021 | 1,697.21 | +48.92% |
| 2020 | 1,139.68 | +44.35% |
| 2019 | 789.54 | +49.78% |
| 2018 | 527.15 | -14.91% |
| 2017 | 619.52 | +48.01% |
| 2016 | 418.56 | +23.42% |
| 2015 | 339.13 | +12.31% |
| 2014 | 301.95 | +24.41% |
| 2013 | 242.71 | +23.19% |
| 2012 | 197.02 | +33.38% |
| 2011 | 147.71 | -2.31% |
| 2010 | 151.21 | +44.02% |
| 2009 | 104.99 | +54.81% |
| 2008 | 67.82 | -37.61% |
| 2007 | 108.71 | +37.87% |
| 2006 | 78.85 | +42.84% |
| 2005 | 55.20 | +7.58% |
| 2004 | 51.31 | +22.02% |
| 2003 | 42.05 | +26.28% |
| 2002 | 33.30 | -32.86% |
| 2001 | 49.60 | -8.78% |
| 2000 | 54.38 | +42.39% |
| 1999 | 38.19 | +36.08% |
| 1998 | 28.06 | +65.07% |
| 1997* | 17.00 | +14.29% |
* Partial year: the record begins after the start of 1997; return measured from the first available close.
2026 return is year to date.
MTD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1,530.56 | 1,562.12 | 1,527.53 | 1,549.99 | +1.34% | |
| 1,521.56 | 1,536.54 | 1,500.90 | 1,529.46 | -0.26% | |
| 1,532.82 | 1,551.17 | 1,516.54 | 1,533.48 | +0.03% | |
| 1,560.00 | 1,585.72 | 1,512.52 | 1,533.07 | -0.56% | |
| 1,483.14 | 1,545.75 | 1,479.15 | 1,541.63 | +3.73% | |
| 1,491.84 | 1,501.90 | 1,480.15 | 1,486.19 | +0.34% | |
| 1,533.55 | 1,533.55 | 1,473.81 | 1,481.17 | -1.97% | |
| 1,535.12 | 1,554.83 | 1,510.38 | 1,510.95 | -1.72% | |
| 1,540.42 | 1,552.82 | 1,523.54 | 1,537.33 | -0.51% | |
| 1,488.97 | 1,545.45 | 1,485.02 | 1,545.26 | +2.22% | |
| 1,510.39 | 1,525.54 | 1,495.51 | 1,511.64 | -0.49% | |
| 1,484.91 | 1,541.02 | 1,478.19 | 1,519.15 | +1.80% | |
| 1,484.57 | 1,512.88 | 1,482.20 | 1,492.34 | +0.11% | |
| 1,432.90 | 1,506.65 | 1,424.82 | 1,490.76 | +4.22% | |
| 1,402.66 | 1,436.09 | 1,396.11 | 1,430.44 | +2.74% | |
| 1,404.82 | 1,415.63 | 1,385.13 | 1,392.32 | -1.28% | |
| 1,401.12 | 1,423.42 | 1,380.44 | 1,410.44 | +2.30% | |
| 1,337.56 | 1,400.08 | 1,331.24 | 1,378.69 | +3.63% | |
| 1,293.46 | 1,335.84 | 1,284.73 | 1,330.40 | +3.47% | |
| 1,302.88 | 1,306.14 | 1,274.51 | 1,285.75 | -0.60% | |
| 1,294.03 | 1,302.85 | 1,286.66 | 1,293.52 | +1.01% | |
| 1,275.79 | 1,296.65 | 1,266.55 | 1,280.58 | -0.76% | |
| 1,303.57 | 1,316.39 | 1,288.84 | 1,290.36 | -2.65% | |
| 1,331.81 | 1,347.85 | 1,322.92 | 1,325.52 | -1.47% | |
| 1,341.57 | 1,358.78 | 1,339.09 | 1,345.26 | -0.81% | |
| 1,376.16 | 1,387.32 | 1,334.73 | 1,356.23 | -0.84% | |
| 1,361.36 | 1,398.13 | 1,357.19 | 1,367.74 | -0.60% | |
| 1,410.75 | 1,415.00 | 1,370.33 | 1,375.96 | -2.08% | |
| 1,384.20 | 1,407.11 | 1,376.24 | 1,405.14 | +0.47% | |
| 1,401.09 | 1,406.93 | 1,391.62 | 1,398.58 | -0.63% | |
| 1,406.36 | 1,440.22 | 1,400.61 | 1,407.43 | +0.64% | |
| 1,392.11 | 1,413.41 | 1,390.81 | 1,398.46 | -0.27% | |
| 1,413.57 | 1,421.78 | 1,395.99 | 1,402.25 | +0.24% | |
| 1,393.48 | 1,419.10 | 1,385.68 | 1,398.89 | +0.26% | |
| 1,385.99 | 1,404.52 | 1,377.10 | 1,395.25 | +0.14% | |
| 1,408.57 | 1,447.65 | 1,387.67 | 1,393.23 | -2.24% | |
| 1,423.17 | 1,456.77 | 1,419.41 | 1,425.09 | +1.82% | |
| 1,427.61 | 1,427.61 | 1,396.12 | 1,399.67 | -1.25% | |
| 1,408.96 | 1,428.50 | 1,406.49 | 1,417.42 | -0.11% | |
| 1,419.44 | 1,423.94 | 1,402.61 | 1,419.02 | -0.82% | |
| 1,446.23 | 1,446.23 | 1,405.72 | 1,430.76 | -0.54% | |
| 1,426.11 | 1,442.53 | 1,417.05 | 1,438.53 | +0.09% | |
| 1,422.19 | 1,445.00 | 1,410.92 | 1,437.18 | +0.68% | |
| 1,421.35 | 1,442.18 | 1,419.20 | 1,427.53 | -0.14% | |
| 1,419.49 | 1,435.31 | 1,410.39 | 1,429.46 | +0.58% | |
| 1,420.90 | 1,423.14 | 1,402.97 | 1,421.24 | -0.02% | |
| 1,445.11 | 1,474.19 | 1,416.11 | 1,421.52 | -1.08% | |
| 1,445.00 | 1,457.56 | 1,421.68 | 1,437.00 | -0.55% | |
| 1,409.61 | 1,455.40 | 1,409.61 | 1,445.00 | +2.03% | |
| 1,465.01 | 1,465.01 | 1,369.50 | 1,416.30 | +2.59% | |
| 1,382.13 | 1,386.27 | 1,358.58 | 1,380.61 | -0.56% | |
| 1,388.28 | 1,412.36 | 1,383.26 | 1,388.33 | -0.00% | |
| 1,369.63 | 1,398.00 | 1,359.06 | 1,388.38 | +3.90% | |
| 1,326.96 | 1,341.58 | 1,313.70 | 1,336.29 | +0.69% | |
| 1,334.40 | 1,339.37 | 1,315.59 | 1,327.18 | -0.35% | |
| 1,320.00 | 1,346.26 | 1,304.38 | 1,331.87 | +3.57% | |
| 1,298.37 | 1,299.52 | 1,277.39 | 1,285.90 | -0.95% | |
| 1,236.64 | 1,303.75 | 1,216.90 | 1,298.17 | +1.92% | |
| 1,295.35 | 1,295.80 | 1,269.21 | 1,273.77 | -2.77% | |
| 1,312.13 | 1,339.58 | 1,301.36 | 1,310.02 | -1.88% | |
| 1,313.06 | 1,341.12 | 1,306.40 | 1,335.09 | +1.41% | |
| 1,321.44 | 1,332.24 | 1,314.35 | 1,316.55 | +0.13% | |
| 1,298.61 | 1,317.45 | 1,287.08 | 1,314.83 | +1.18% | |
| 1,288.16 | 1,308.30 | 1,279.06 | 1,299.53 | +0.26% | |
| 1,295.92 | 1,303.45 | 1,281.30 | 1,296.17 | +0.63% | |
| 1,250.53 | 1,290.42 | 1,250.53 | 1,288.02 | +3.13% | |
| 1,269.02 | 1,288.35 | 1,245.00 | 1,248.98 | -3.60% | |
| 1,313.07 | 1,318.00 | 1,285.71 | 1,295.59 | +0.00% | |
| 1,307.37 | 1,314.31 | 1,284.28 | 1,295.56 | -0.98% | |
| 1,308.15 | 1,321.47 | 1,291.68 | 1,308.43 | +0.62% | |
| 1,284.74 | 1,311.41 | 1,278.65 | 1,300.38 | +1.79% | |
| 1,265.57 | 1,285.16 | 1,248.73 | 1,277.51 | +1.48% | |
| 1,259.19 | 1,267.19 | 1,247.56 | 1,258.82 | -0.39% | |
| 1,240.60 | 1,269.62 | 1,240.60 | 1,263.75 | +1.64% | |
| 1,224.27 | 1,261.01 | 1,212.78 | 1,243.42 | +3.34% | |
| 1,175.99 | 1,219.49 | 1,167.05 | 1,203.18 | +4.02% | |
| 1,169.33 | 1,175.52 | 1,146.01 | 1,156.64 | -0.64% | |
| 1,139.03 | 1,164.74 | 1,132.72 | 1,164.07 | +1.68% | |
| 1,135.59 | 1,151.58 | 1,129.53 | 1,144.84 | +1.36% | |
| 1,140.48 | 1,156.07 | 1,121.06 | 1,129.53 | -1.91% | |
| 1,163.28 | 1,166.20 | 1,148.91 | 1,151.57 | -0.25% | |
| 1,142.19 | 1,167.39 | 1,135.99 | 1,154.47 | +2.03% | |
| 1,146.35 | 1,157.76 | 1,122.71 | 1,131.49 | -0.86% | |
| 1,137.44 | 1,142.65 | 1,113.90 | 1,141.25 | +0.73% | |
| 1,141.59 | 1,163.69 | 1,127.95 | 1,133.03 | -2.56% | |
| 1,155.65 | 1,169.31 | 1,136.13 | 1,162.79 | +2.10% | |
| 1,153.51 | 1,158.11 | 1,137.82 | 1,138.88 | -1.34% | |
| 1,179.10 | 1,187.49 | 1,148.59 | 1,154.33 | -2.22% | |
| 1,189.24 | 1,198.02 | 1,173.87 | 1,180.48 | +0.95% | |
| 1,184.82 | 1,184.82 | 1,146.21 | 1,169.32 | -0.06% | |
| 1,167.65 | 1,175.62 | 1,154.66 | 1,170.00 | -1.15% | |
| 1,167.57 | 1,192.50 | 1,166.78 | 1,183.57 | +0.25% | |
| 1,162.83 | 1,183.15 | 1,157.33 | 1,180.58 | +1.47% | |
| 1,110.39 | 1,166.84 | 1,107.81 | 1,163.50 | +6.37% | |
| 1,110.11 | 1,124.99 | 1,089.41 | 1,093.84 | -0.68% | |
| 1,098.46 | 1,109.48 | 1,088.52 | 1,101.33 | -0.16% | |
| 1,096.18 | 1,109.96 | 1,088.67 | 1,103.09 | +1.16% | |
| 1,075.38 | 1,096.19 | 1,056.83 | 1,090.45 | +0.72% | |
| 1,048.56 | 1,085.16 | 1,027.65 | 1,082.67 | +3.04% | |
| 1,071.11 | 1,096.41 | 1,046.91 | 1,050.77 | -2.24% | |
| 1,036.57 | 1,079.69 | 1,031.15 | 1,074.84 | +4.19% | |
| 1,031.51 | 1,056.93 | 1,028.01 | 1,031.64 | -0.99% | |
| 1,030.20 | 1,053.54 | 1,030.20 | 1,041.91 | +1.60% | |
| 1,056.35 | 1,069.00 | 1,023.05 | 1,025.53 | -4.38% | |
| 1,086.22 | 1,089.56 | 1,070.09 | 1,072.45 | -0.56% | |
| 1,116.66 | 1,130.00 | 1,078.44 | 1,078.53 | -4.08% | |
| 1,193.05 | 1,228.88 | 1,110.82 | 1,124.46 | -14.77% | |
| 1,333.91 | 1,347.03 | 1,307.81 | 1,319.29 | -0.58% | |
| 1,326.49 | 1,340.89 | 1,308.16 | 1,327.04 | +1.89% | |
| 1,282.75 | 1,315.18 | 1,278.32 | 1,302.42 | +3.32% | |
| 1,259.46 | 1,277.64 | 1,249.22 | 1,260.54 | -0.52% | |
| 1,281.83 | 1,285.32 | 1,263.41 | 1,267.07 | -0.75% | |
| 1,244.85 | 1,280.29 | 1,239.28 | 1,276.61 | +2.94% | |
| 1,257.20 | 1,281.51 | 1,228.57 | 1,240.15 | -1.77% | |
| 1,275.47 | 1,288.84 | 1,256.21 | 1,262.48 | -0.96% | |
| 1,279.96 | 1,297.00 | 1,267.28 | 1,274.70 | -0.60% | |
| 1,260.87 | 1,294.91 | 1,252.01 | 1,282.45 | +1.43% | |
| 1,287.06 | 1,295.31 | 1,228.71 | 1,264.36 | -3.49% | |
| 1,330.49 | 1,339.03 | 1,309.23 | 1,310.07 | -1.07% | |
| 1,331.15 | 1,354.09 | 1,317.75 | 1,324.27 | -0.03% | |
| 1,334.66 | 1,339.98 | 1,318.99 | 1,324.66 | -1.19% | |
| 1,301.52 | 1,342.20 | 1,288.25 | 1,340.58 | +3.85% | |
| 1,307.98 | 1,311.93 | 1,286.22 | 1,290.84 | -1.90% | |
| 1,342.22 | 1,349.20 | 1,310.91 | 1,315.85 | -1.91% | |
| 1,348.08 | 1,365.79 | 1,331.81 | 1,341.53 | -0.32% | |
| 1,322.45 | 1,346.44 | 1,318.00 | 1,345.89 | +1.58% | |
| 1,342.06 | 1,342.06 | 1,317.35 | 1,325.01 | -0.75% | |
| 1,316.44 | 1,335.08 | 1,285.87 | 1,335.00 | +0.93% | |
| 1,313.99 | 1,327.02 | 1,307.63 | 1,322.76 | +4.15% | |
| 1,263.04 | 1,274.18 | 1,252.96 | 1,270.00 | +0.27% | |
| 1,265.25 | 1,268.29 | 1,237.47 | 1,266.63 | +0.53% | |
| 1,245.84 | 1,287.12 | 1,241.90 | 1,259.94 | -1.11% | |
| 1,269.89 | 1,292.75 | 1,257.41 | 1,274.05 | +1.02% | |
| 1,269.01 | 1,282.47 | 1,244.56 | 1,261.20 | +1.06% | |
| 1,242.07 | 1,256.51 | 1,228.94 | 1,247.93 | +1.29% | |
| 1,257.54 | 1,262.18 | 1,216.63 | 1,232.04 | -2.99% | |
| 1,255.69 | 1,284.61 | 1,255.69 | 1,270.00 | +0.34% | |
| 1,290.34 | 1,299.99 | 1,248.06 | 1,265.75 | +0.10% | |
| 1,222.44 | 1,272.53 | 1,217.53 | 1,264.46 | +2.05% | |
| 1,236.53 | 1,249.83 | 1,225.66 | 1,239.07 | +2.87% | |
| 1,207.41 | 1,218.31 | 1,195.42 | 1,204.48 | +1.18% | |
| 1,177.06 | 1,201.67 | 1,174.50 | 1,190.49 | -0.09% | |
| 1,193.91 | 1,209.33 | 1,183.52 | 1,191.54 | -1.26% | |
| 1,215.59 | 1,238.25 | 1,199.17 | 1,206.72 | +0.67% | |
| 1,188.55 | 1,207.00 | 1,187.57 | 1,198.71 | +2.13% | |
| 1,178.26 | 1,186.51 | 1,162.77 | 1,173.74 | +0.49% | |
| 1,212.00 | 1,223.50 | 1,163.93 | 1,168.00 | -4.96% | |
| 1,227.51 | 1,236.53 | 1,214.86 | 1,228.93 | -0.23% | |
| 1,247.37 | 1,248.68 | 1,218.06 | 1,231.73 | -1.35% | |
| 1,194.28 | 1,252.30 | 1,192.85 | 1,248.62 | +3.22% | |
| 1,242.90 | 1,243.09 | 1,209.26 | 1,209.65 | -4.09% | |
| 1,268.99 | 1,293.50 | 1,252.53 | 1,261.21 | -1.98% | |
| 1,321.34 | 1,325.74 | 1,282.99 | 1,286.66 | -2.28% | |
| 1,292.29 | 1,323.94 | 1,286.84 | 1,316.71 | -0.63% | |
| 1,346.63 | 1,356.34 | 1,319.36 | 1,325.09 | -3.04% | |
| 1,364.72 | 1,374.99 | 1,341.84 | 1,366.69 | -0.76% | |
| 1,387.07 | 1,387.07 | 1,354.18 | 1,377.22 | -0.19% | |
| 1,386.92 | 1,389.23 | 1,368.61 | 1,379.91 | +0.02% | |
| 1,395.67 | 1,411.61 | 1,377.98 | 1,379.66 | -0.97% | |
| 1,367.06 | 1,397.37 | 1,366.95 | 1,393.24 | +1.14% | |
| 1,367.92 | 1,397.29 | 1,360.61 | 1,377.55 | +0.07% | |
| 1,368.09 | 1,381.63 | 1,357.74 | 1,376.53 | +0.07% | |
| 1,346.25 | 1,383.98 | 1,346.25 | 1,375.57 | +1.65% | |
| 1,350.00 | 1,369.00 | 1,341.61 | 1,353.24 | -0.57% | |
| 1,361.75 | 1,377.86 | 1,351.72 | 1,360.95 | +0.22% | |
| 1,386.41 | 1,391.33 | 1,328.17 | 1,357.92 | -2.49% | |
| 1,391.90 | 1,407.17 | 1,385.68 | 1,392.65 | -0.55% | |
| 1,386.75 | 1,422.36 | 1,373.36 | 1,400.33 | +1.41% | |
| 1,370.48 | 1,390.93 | 1,345.67 | 1,380.88 | +0.53% | |
| 1,384.03 | 1,392.98 | 1,325.05 | 1,373.57 | -0.67% | |
| 1,383.93 | 1,391.94 | 1,366.92 | 1,382.85 | -0.50% | |
| 1,389.53 | 1,414.04 | 1,381.75 | 1,389.73 | +1.45% | |
| 1,387.96 | 1,425.00 | 1,362.50 | 1,369.90 | -1.13% | |
| 1,364.50 | 1,388.79 | 1,356.00 | 1,385.61 | +0.90% | |
| 1,374.04 | 1,393.77 | 1,365.42 | 1,373.24 | -1.40% | |
| 1,392.02 | 1,401.99 | 1,363.00 | 1,392.80 | -0.63% | |
| 1,413.25 | 1,419.86 | 1,397.41 | 1,401.64 | -1.65% | |
| 1,419.35 | 1,441.95 | 1,416.59 | 1,425.18 | -0.03% | |
| 1,405.23 | 1,434.35 | 1,399.80 | 1,425.67 | +1.37% | |
| 1,433.57 | 1,433.76 | 1,392.16 | 1,406.36 | -2.21% | |
| 1,449.78 | 1,456.75 | 1,431.00 | 1,438.11 | -0.33% | |
| 1,410.27 | 1,448.26 | 1,400.15 | 1,442.93 | +2.80% | |
| 1,428.01 | 1,433.92 | 1,390.02 | 1,403.58 | -3.91% | |
| 1,490.35 | 1,495.80 | 1,448.54 | 1,460.63 | -2.40% | |
| 1,494.77 | 1,502.50 | 1,468.17 | 1,496.61 | +0.74% | |
| 1,480.00 | 1,498.50 | 1,469.38 | 1,485.56 | +0.05% | |
| 1,500.00 | 1,514.42 | 1,454.36 | 1,484.78 | -0.48% | |
| 1,485.52 | 1,497.15 | 1,468.64 | 1,491.99 | +0.46% | |
| 1,467.87 | 1,500.00 | 1,467.51 | 1,485.12 | +1.36% | |
| 1,459.55 | 1,483.27 | 1,446.50 | 1,465.20 | -0.39% | |
| 1,483.00 | 1,496.36 | 1,459.37 | 1,470.87 | -0.96% | |
| 1,440.21 | 1,492.90 | 1,440.21 | 1,485.15 | +2.66% | |
| 1,408.24 | 1,452.71 | 1,408.24 | 1,446.63 | +2.50% | |
| 1,398.87 | 1,413.99 | 1,384.48 | 1,411.39 | +1.23% | |
| 1,409.07 | 1,417.78 | 1,394.02 | 1,394.19 | -1.42% | |
| 1,411.92 | 1,417.40 | 1,405.31 | 1,414.32 | -0.36% | |
| 1,419.29 | 1,425.68 | 1,407.07 | 1,419.47 | -0.04% | |
| 1,417.16 | 1,422.53 | 1,412.50 | 1,420.10 | +0.21% | |
| 1,413.25 | 1,420.00 | 1,407.07 | 1,417.16 | +0.18% | |
| 1,409.59 | 1,416.64 | 1,399.68 | 1,414.60 | +0.16% | |
| 1,411.88 | 1,420.26 | 1,400.02 | 1,412.41 | +0.71% | |
| 1,392.79 | 1,406.36 | 1,380.93 | 1,402.51 | +0.94% | |
| 1,400.89 | 1,406.98 | 1,385.87 | 1,389.42 | +0.34% | |
| 1,375.82 | 1,404.21 | 1,375.82 | 1,384.68 | -0.13% | |
| 1,414.70 | 1,417.42 | 1,383.99 | 1,386.45 | -1.84% | |
| 1,415.55 | 1,423.15 | 1,402.01 | 1,412.47 | +1.35% | |
| 1,425.24 | 1,425.24 | 1,389.92 | 1,393.64 | -1.97% | |
| 1,413.59 | 1,422.85 | 1,400.00 | 1,421.58 | +1.12% | |
| 1,377.35 | 1,420.13 | 1,361.00 | 1,405.85 | +2.51% | |
| 1,382.80 | 1,400.92 | 1,371.12 | 1,371.42 | -0.72% | |
| 1,407.30 | 1,409.56 | 1,363.86 | 1,381.37 | -2.37% | |
| 1,422.82 | 1,430.83 | 1,404.45 | 1,414.86 | -0.56% | |
| 1,440.02 | 1,441.14 | 1,393.37 | 1,422.81 | -0.84% | |
| 1,453.22 | 1,463.98 | 1,434.00 | 1,434.88 | -0.85% | |
| 1,463.15 | 1,472.83 | 1,446.22 | 1,447.16 | -1.43% | |
| 1,473.53 | 1,488.44 | 1,463.45 | 1,468.09 | -0.58% | |
| 1,486.00 | 1,492.07 | 1,470.26 | 1,476.72 | -0.66% | |
| 1,492.25 | 1,504.85 | 1,473.67 | 1,486.55 | -1.29% | |
| 1,478.04 | 1,525.17 | 1,473.85 | 1,506.02 | +2.44% | |
| 1,451.89 | 1,476.54 | 1,434.86 | 1,470.14 | +1.22% | |
| 1,403.89 | 1,463.14 | 1,393.57 | 1,452.35 | +3.78% | |
| 1,421.70 | 1,428.35 | 1,387.09 | 1,399.41 | -0.36% | |
| 1,400.44 | 1,409.72 | 1,387.98 | 1,404.43 | +0.57% | |
| 1,382.59 | 1,403.59 | 1,359.57 | 1,396.45 | +0.54% | |
| 1,396.92 | 1,408.10 | 1,385.28 | 1,388.96 | -1.01% | |
| 1,396.06 | 1,418.77 | 1,381.81 | 1,403.08 | -0.64% | |
| 1,433.57 | 1,462.23 | 1,406.52 | 1,412.18 | -2.46% | |
| 1,443.53 | 1,471.07 | 1,432.25 | 1,447.81 | +0.19% | |
| 1,445.20 | 1,462.09 | 1,437.55 | 1,445.06 | +0.87% | |
| 1,434.42 | 1,445.94 | 1,413.92 | 1,432.57 | -0.47% | |
| 1,420.45 | 1,442.52 | 1,377.97 | 1,439.35 | -0.02% | |
| 1,423.71 | 1,449.79 | 1,417.50 | 1,439.62 | -0.01% | |
| 1,389.99 | 1,442.07 | 1,389.99 | 1,439.73 | +1.36% | |
| 1,396.05 | 1,432.43 | 1,390.63 | 1,420.35 | +0.96% | |
| 1,408.80 | 1,411.99 | 1,376.90 | 1,406.88 | -0.66% | |
| 1,391.08 | 1,424.72 | 1,380.35 | 1,416.29 | +2.85% | |
| 1,382.83 | 1,405.85 | 1,372.46 | 1,377.01 | -1.23% | |
| 1,394.29 | 1,416.06 | 1,383.95 | 1,394.17 | -0.74% | |
| 1,412.49 | 1,418.64 | 1,400.97 | 1,404.58 | -1.07% | |
| 1,433.51 | 1,443.61 | 1,413.98 | 1,419.71 | -1.02% | |
| 1,442.99 | 1,454.68 | 1,421.98 | 1,434.32 | -0.24% | |
| 1,380.37 | 1,438.70 | 1,380.37 | 1,437.75 | +4.08% | |
| 1,382.00 | 1,398.32 | 1,373.55 | 1,381.44 | -0.30% | |
| 1,365.56 | 1,405.29 | 1,349.07 | 1,385.57 | +2.09% | |
| 1,353.19 | 1,378.20 | 1,351.59 | 1,357.26 | +0.59% | |
| 1,344.86 | 1,356.84 | 1,337.93 | 1,349.28 | -0.76% | |
| 1,317.97 | 1,360.49 | 1,311.06 | 1,359.61 | +4.26% | |
| 1,301.60 | 1,329.79 | 1,282.65 | 1,304.00 | +0.07% | |
| 1,270.55 | 1,313.29 | 1,270.55 | 1,303.04 | +1.42% | |
| 1,284.69 | 1,300.00 | 1,275.35 | 1,284.74 | +0.87% | |
| 1,309.24 | 1,312.41 | 1,270.65 | 1,273.67 | -2.59% | |
| 1,320.67 | 1,339.07 | 1,296.25 | 1,307.57 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MTD chart for longer ranges.