STOCKS RISE AS DOW EYES GAIN FOR 8TH STRAIGHT SESSION

U.S. consumer sentiment tumbles in May as inflation, interest rate worries take hold

Advance Auto Parts, Inc. (AWN.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

69.78

+0.57

(+0.82%)

As of 03:47PM CEST. Market open.

Time Period:

May 10, 2023 - May 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	70.10	70.10	69.78	69.78	69.78	25
May 09, 2024	69.21	69.21	69.21	69.21	69.21	-
May 08, 2024	69.03	69.03	69.03	69.03	69.03	-
May 07, 2024	68.29	68.29	68.29	68.29	68.29	-
May 06, 2024	70.63	70.63	70.63	70.63	70.63	-
May 03, 2024	69.86	69.86	69.86	69.86	69.86	-
May 02, 2024	67.83	67.83	67.83	67.83	67.83	-
Apr 30, 2024	70.12	70.12	70.12	70.12	70.12	-
Apr 29, 2024	69.92	69.92	69.92	69.92	69.92	-
Apr 26, 2024	69.46	69.46	69.46	69.46	69.46	-
Apr 25, 2024	70.97	70.97	70.97	70.97	70.97	-
Apr 24, 2024	72.62	72.62	72.62	72.62	72.62	-
Apr 23, 2024	72.15	72.15	72.15	72.15	72.15	-
Apr 22, 2024	73.68	73.68	73.68	73.68	73.68	-
Apr 19, 2024	71.74	71.74	71.74	71.74	71.74	-
Apr 18, 2024	69.17	69.17	69.17	69.17	69.17	-
Apr 17, 2024	67.17	67.17	67.17	67.17	67.17	-
Apr 16, 2024	65.59	65.59	65.59	65.59	65.59	-
Apr 15, 2024	66.10	66.28	66.10	66.28	66.28	6
Apr 12, 2024	69.14	69.14	69.14	69.14	69.14	-
Apr 11, 2024	71.95	71.95	71.95	71.95	71.95	-
Apr 11, 2024	0.25 Dividend
Apr 10, 2024	71.96	71.96	71.96	71.96	71.71	-
Apr 09, 2024	71.59	71.59	71.59	71.59	71.34	-
Apr 08, 2024	70.98	70.98	70.98	70.98	70.73	-
Apr 05, 2024	72.94	72.94	72.94	72.94	72.69	-
Apr 04, 2024	77.32	77.32	77.32	77.32	77.05	-
Apr 03, 2024	77.33	77.33	77.33	77.33	77.06	-
Apr 02, 2024	79.17	79.17	79.17	79.17	78.89	-
Mar 28, 2024	78.80	78.80	78.80	78.80	78.53	-
Mar 27, 2024	78.00	78.00	78.00	78.00	77.73	-
Mar 26, 2024	77.50	78.20	77.50	78.20	77.93	75
Mar 25, 2024	79.10	79.10	79.10	79.10	78.83	-
Mar 22, 2024	80.20	80.20	79.40	79.40	79.12	100
Mar 21, 2024	77.90	80.60	77.90	80.60	80.32	288
Mar 20, 2024	77.50	78.40	77.50	78.10	77.83	250
Mar 19, 2024	77.50	77.50	77.50	77.50	77.23	-
Mar 18, 2024	75.20	76.00	75.20	76.00	75.74	27
Mar 15, 2024	73.00	73.10	73.00	73.10	72.85	20
Mar 14, 2024	73.10	73.10	73.10	73.10	72.85	-
Mar 13, 2024	71.80	71.80	71.80	71.80	71.55	-
Mar 12, 2024	70.20	70.20	70.20	70.20	69.96	-
Mar 11, 2024	66.60	66.60	66.60	66.60	66.37	-
Mar 08, 2024	67.30	67.30	67.30	67.30	67.07	-
Mar 07, 2024	65.80	65.80	65.80	65.80	65.57	-
Mar 06, 2024	66.90	66.90	66.90	66.90	66.67	-
Mar 05, 2024	64.10	64.10	64.10	64.10	63.88	-
Mar 04, 2024	63.70	63.70	63.70	63.70	63.48	-
Mar 01, 2024	62.40	62.40	62.40	62.40	62.18	-
Feb 29, 2024	61.20	61.20	61.20	61.20	60.99	-
Feb 28, 2024	59.80	63.60	59.80	63.60	63.38	65
Feb 27, 2024	55.50	55.50	55.50	55.50	55.31	-
Feb 26, 2024	56.30	56.30	56.30	56.30	56.10	-
Feb 23, 2024	56.10	56.10	56.10	56.10	55.91	-
Feb 22, 2024	56.50	56.50	56.50	56.50	56.30	-
Feb 21, 2024	56.90	56.90	56.90	56.90	56.70	-
Feb 20, 2024	59.70	59.70	59.70	59.70	59.49	-
Feb 19, 2024	59.80	59.80	59.80	59.80	59.59	-
Feb 16, 2024	59.90	59.90	59.90	59.90	59.69	-
Feb 15, 2024	59.90	59.90	59.90	59.90	59.69	-
Feb 14, 2024	59.90	59.90	59.90	59.90	59.69	-
Feb 13, 2024	61.10	61.10	61.10	61.10	60.89	-
Feb 12, 2024	58.40	58.40	58.40	58.40	58.20	-
Feb 09, 2024	59.40	59.40	59.40	59.40	59.19	-
Feb 08, 2024	60.30	60.30	60.30	60.30	60.09	-
Feb 07, 2024	61.60	61.60	61.60	61.60	61.39	210
Feb 06, 2024	60.50	60.50	60.00	60.00	59.79	300
Feb 05, 2024	62.50	62.50	62.50	62.50	62.28	-
Feb 02, 2024	63.60	63.60	63.60	63.60	63.38	-
Feb 01, 2024	61.90	61.90	61.90	61.90	61.68	-
Jan 31, 2024	62.10	62.10	62.10	62.10	61.88	-
Jan 30, 2024	61.80	61.80	61.80	61.80	61.59	-
Jan 29, 2024	61.00	62.00	61.00	62.00	61.78	15
Jan 26, 2024	60.80	60.80	60.80	60.80	60.59	-
Jan 25, 2024	60.20	60.20	60.20	60.20	59.99	-
Jan 24, 2024	60.90	60.90	60.90	60.90	60.69	-
Jan 23, 2024	59.90	59.90	59.90	59.90	59.69	-
Jan 22, 2024	58.40	58.40	58.40	58.40	58.20	-
Jan 19, 2024	57.10	57.10	57.10	57.10	56.90	-
Jan 18, 2024	55.90	55.90	55.90	55.90	55.71	-
Jan 17, 2024	56.30	56.30	56.30	56.30	56.10	-
Jan 16, 2024	55.90	55.90	55.90	55.90	55.71	-
Jan 15, 2024	55.90	55.90	55.90	55.90	55.71	24
Jan 12, 2024	56.70	56.70	56.70	56.70	56.50	-
Jan 11, 2024	55.30	56.00	55.30	56.00	55.81	200
Jan 11, 2024	0.25 Dividend
Jan 10, 2024	56.00	56.00	56.00	56.00	55.56	-
Jan 09, 2024	56.40	56.40	56.40	56.40	55.95	-
Jan 08, 2024	56.00	56.00	56.00	56.00	55.56	-
Jan 05, 2024	55.30	55.30	55.30	55.30	54.86	-
Jan 04, 2024	55.80	55.80	55.80	55.80	55.36	-
Jan 03, 2024	56.40	56.40	56.40	56.40	55.95	-
Jan 02, 2024	55.30	55.30	55.30	55.30	54.86	-
Dec 29, 2023	55.50	55.60	55.50	55.60	55.16	-
Dec 28, 2023	55.30	55.30	55.30	55.30	54.86	250
Dec 27, 2023	55.10	55.10	55.10	55.10	54.66	-
Dec 22, 2023	55.00	55.00	54.90	54.90	54.47	-
Dec 21, 2023	54.40	54.50	54.40	54.50	54.07	57
Dec 20, 2023	55.50	55.50	55.50	55.50	55.06	-
Dec 19, 2023	55.40	55.40	55.40	55.40	54.96	37
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,343.61-32.22(-0.14%)

S&P 5005,217.15+3.07(+0.06%)

DOW39,477.81+90.05(+0.23%)

CAD/USD0.7317+0.0006(+0.09%)

CRUDE OIL78.64-0.62(-0.78%)

Bitcoin CAD83,164.09-2,299.90(-2.69%)

STOCKS RISE AS DOW EYES GAIN FOR 8TH STRAIGHT SESSION

Advance Auto Parts, Inc. (AWN.F)

S&P/TSX
22,343.61
-32.22(-0.14%)

S&P 500
5,217.15
+3.07(+0.06%)

DOW
39,477.81
+90.05(+0.23%)

CAD/USD
0.7317
+0.0006(+0.09%)

CRUDE OIL
78.64
-0.62(-0.78%)

Bitcoin CAD
83,164.09
-2,299.90(-2.69%)