Stock Quote

Qualcomm, Inc. (NQ: QCOM )

166.50 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 68.40 70.40 68.15 68.50 34,350,225 +1.05(+1.56%)
Sep 29, 2016 63.28 68.83 62.71 67.45 42,880,119 +4.00(+6.30%)
Sep 28, 2016 63.23 63.69 63.00 63.45 5,239,522 +0.14(+0.22%)
Sep 27, 2016 62.53 63.36 62.44 63.31 5,200,328 +1.00(+1.60%)
Sep 26, 2016 62.49 62.56 61.86 62.31 6,207,166 -0.44(-0.70%)
Sep 23, 2016 63.00 63.57 62.67 62.75 7,794,722 -0.77(-1.21%)
Sep 22, 2016 63.71 64.00 63.36 63.52 7,895,710 -0.05(-0.08%)
Sep 21, 2016 63.10 63.64 62.91 63.57 7,488,588 +0.87(+1.39%)
Sep 20, 2016 63.27 63.30 62.53 62.70 5,471,416 -0.16(-0.25%)
Sep 19, 2016 63.13 63.39 62.76 62.86 6,759,881 -0.13(-0.21%)
Sep 16, 2016 62.88 63.44 62.37 62.99 14,677,679 +0.45(+0.72%)
Sep 15, 2016 61.95 62.67 61.55 62.54 8,886,205 +0.95(+1.54%)
Sep 14, 2016 61.29 61.95 61.04 61.59 5,993,289 +0.30(+0.49%)
Sep 13, 2016 61.82 62.20 60.94 61.29 8,397,124 -0.96(-1.54%)
Sep 12, 2016 60.23 62.27 59.93 62.25 10,158,630 +1.73(+2.86%)
Sep 09, 2016 62.01 62.29 60.50 60.52 10,625,610 -2.17(-3.46%)
Sep 08, 2016 62.03 62.81 62.01 62.69 7,698,134 +0.26(+0.42%)
Sep 07, 2016 63.19 63.25 62.32 62.43 6,281,346 -0.66(-1.05%)
Sep 06, 2016 63.12 63.39 62.88 63.09 5,603,002 -0.26(-0.41%)
Sep 02, 2016 63.53 63.35 63.35 63.35 6,325,900 -0.12(-0.19%)
Sep 01, 2016 62.87 63.50 62.51 63.47 6,906,300 +0.40(+0.63%)
Aug 31, 2016 62.98 63.12 62.53 63.07 6,516,564 +0.13(+0.21%)
Aug 30, 2016 63.00 63.51 62.71 62.94 5,047,613 -0.04(-0.06%)
Aug 29, 2016 62.42 63.08 62.37 62.98 5,354,712 +0.01(+0.02%)
Aug 26, 2016 62.89 63.51 62.65 62.97 7,255,608 +0.33(+0.53%)
Aug 25, 2016 62.67 62.96 62.58 62.64 4,916,719 +0.03(+0.05%)
Aug 24, 2016 62.92 63.24 62.47 62.61 6,902,405 -0.48(-0.76%)
Aug 23, 2016 63.00 63.69 62.83 63.09 5,970,672 +0.26(+0.41%)
Aug 22, 2016 62.70 62.87 62.35 62.83 5,721,165 +0.07(+0.11%)
Aug 19, 2016 62.61 62.84 62.01 62.76 7,092,997 -0.28(-0.44%)
Aug 18, 2016 62.35 63.04 62.18 63.04 7,935,202 +0.76(+1.22%)
Aug 17, 2016 62.22 62.40 61.79 62.28 6,812,330 +0.21(+0.34%)
Aug 16, 2016 62.08 62.50 61.76 62.07 7,651,256 -0.36(-0.58%)
Aug 15, 2016 61.80 62.49 61.80 62.43 6,498,777 +0.72(+1.17%)
Aug 12, 2016 61.54 61.99 61.28 61.71 4,947,656 -0.03(-0.05%)
Aug 11, 2016 61.89 62.15 61.67 61.74 4,987,708 +0.03(+0.05%)
Aug 10, 2016 62.00 62.16 61.44 61.71 3,832,932 -0.28(-0.45%)
Aug 09, 2016 61.91 62.44 61.83 61.99 5,350,430 +0.41(+0.67%)
Aug 08, 2016 62.05 62.19 61.37 61.58 8,410,629 -0.42(-0.68%)
Aug 05, 2016 61.52 62.10 61.26 62.00 8,320,708 +1.02(+1.67%)
Aug 04, 2016 61.11 61.23 60.73 60.98 5,169,565 -0.03(-0.05%)
Aug 03, 2016 60.59 61.11 60.50 61.01 6,448,145 +0.41(+0.68%)
Aug 02, 2016 61.74 61.95 60.02 60.60 14,732,815 -1.25(-2.02%)
Aug 01, 2016 62.37 62.40 61.58 61.85 14,606,196 -0.73(-1.17%)
Jul 29, 2016 62.60 62.82 62.24 62.58 8,291,025 +0.15(+0.24%)
Jul 28, 2016 62.44 62.79 62.17 62.43 8,514,127 -0.08(-0.13%)
Jul 27, 2016 61.82 62.66 61.65 62.51 13,391,154 +1.16(+1.89%)
Jul 26, 2016 61.00 61.50 60.77 61.35 11,269,402 +0.62(+1.02%)
Jul 25, 2016 60.96 60.97 60.15 60.73 9,166,108 -0.42(-0.69%)
Jul 22, 2016 60.21 61.18 59.83 61.15 12,505,660 +1.22(+2.04%)
Jul 21, 2016 59.80 60.47 59.13 59.93 33,911,482 +4.11(+7.36%)
Jul 20, 2016 55.36 55.94 55.04 55.82 17,168,027 +0.68(+1.23%)
Jul 19, 2016 55.73 55.90 54.95 55.14 8,162,755 -0.21(-0.38%)
Jul 18, 2016 55.14 55.65 54.98 55.35 9,219,688 +0.60(+1.10%)
Jul 15, 2016 54.86 54.86 54.17 54.75 10,236,935 -0.13(-0.24%)
Jul 14, 2016 55.19 55.37 54.56 54.88 6,600,990 +0.05(+0.09%)
Jul 13, 2016 54.91 55.00 54.63 54.83 5,676,302 +0.21(+0.38%)
Jul 12, 2016 54.45 54.74 54.21 54.62 7,411,987 +0.50(+0.93%)
Jul 11, 2016 53.96 54.71 53.94 54.12 6,941,561 -0.07(-0.14%)
Jul 08, 2016 53.49 54.33 52.93 54.19 6,853,891 +1.26(+2.38%)
Jul 07, 2016 52.58 53.38 52.41 52.93 5,763,546 +0.99(+1.91%)
Jul 05, 2016 52.95 52.97 51.89 51.94 10,625,661 -1.06(-2.00%)
Jul 01, 2016 52.99 53.00 53.00 53.00 6,385,000 -0.57(-1.06%)
Jun 30, 2016 52.90 53.57 52.46 53.57 9,254,406 +0.02(+0.04%)
Jun 29, 2016 53.06 53.84 52.75 53.55 7,126,900 +1.04(+1.98%)
Jun 28, 2016 51.70 52.55 51.53 52.51 7,470,440 +1.37(+2.68%)
Jun 27, 2016 52.29 52.29 50.84 51.14 11,702,018 -0.98(-1.88%)
Jun 24, 2016 53.01 53.82 52.12 52.12 17,018,501 -3.43(-6.17%)
Jun 23, 2016 54.85 55.57 54.57 55.55 8,947,542 +1.51(+2.79%)
Jun 22, 2016 53.90 54.97 53.90 54.04 8,481,587 +0.16(+0.30%)
Jun 21, 2016 54.25 54.25 53.60 53.88 6,431,688 -0.01(-0.02%)
Jun 20, 2016 54.17 54.66 53.86 53.89 8,680,761 +0.34(+0.63%)
Jun 17, 2016 53.73 53.82 53.10 53.55 14,548,762 +0.13(+0.24%)
Jun 16, 2016 52.97 53.47 52.48 53.42 5,907,509 +0.14(+0.26%)
Jun 15, 2016 53.05 53.56 52.67 53.28 8,832,397 +0.58(+1.10%)
Jun 14, 2016 52.66 53.25 52.47 52.70 8,887,261 -0.13(-0.25%)
Jun 13, 2016 53.60 53.90 52.74 52.83 12,128,831 -1.00(-1.86%)
Jun 10, 2016 54.46 54.75 53.40 53.83 15,791,601 -1.15(-2.09%)
Jun 09, 2016 54.40 55.04 54.19 54.98 8,726,216 +0.04(+0.07%)
Jun 08, 2016 54.73 55.05 54.67 54.94 6,314,812 +0.10(+0.18%)
Jun 07, 2016 54.94 55.18 54.67 54.84 5,400,156 -0.05(-0.09%)
Jun 06, 2016 54.98 55.37 54.66 54.89 7,905,117 -0.05(-0.09%)
Jun 03, 2016 54.99 55.01 54.47 54.94 10,008,119 +0.06(+0.11%)
Jun 02, 2016 54.65 54.92 54.28 54.88 9,036,180 +0.09(+0.16%)
Jun 01, 2016 54.50 54.97 54.45 54.79 12,156,815 -0.13(-0.24%)
May 31, 2016 55.39 55.43 54.82 54.92 15,093,255 -0.35(-0.63%)
May 27, 2016 55.33 55.27 55.27 55.27 5,918,200 -0.47(-0.84%)
May 26, 2016 55.97 56.14 55.51 55.74 7,020,626 -0.24(-0.43%)
May 25, 2016 55.70 56.27 55.69 55.98 9,279,652 +0.39(+0.70%)
May 24, 2016 54.42 55.62 54.40 55.59 13,097,531 +1.41(+2.60%)
May 23, 2016 54.20 54.86 54.15 54.18 9,684,043 -0.34(-0.62%)
May 20, 2016 52.97 54.58 52.87 54.52 14,003,633 +1.76(+3.34%)
May 19, 2016 52.71 53.08 52.26 52.76 8,613,953 -0.03(-0.06%)
May 18, 2016 52.07 53.34 52.00 52.79 10,519,131 +0.80(+1.54%)
May 17, 2016 51.74 52.28 51.50 51.99 9,386,157 +0.08(+0.15%)
May 16, 2016 51.32 52.17 51.12 51.91 6,823,591 +0.59(+1.15%)
May 13, 2016 51.46 52.08 51.10 51.32 6,975,089 -0.19(-0.37%)
May 12, 2016 52.33 52.52 51.36 51.51 9,515,978 -0.64(-1.23%)
May 11, 2016 51.83 52.53 51.69 52.15 8,323,721 +0.00(+0.00%)
May 10, 2016 51.26 52.23 51.04 52.15 8,198,962 +0.95(+1.86%)
May 09, 2016 51.00 51.60 50.79 51.20 7,173,478 +0.28(+0.55%)
May 06, 2016 50.65 51.12 50.38 50.92 9,434,472 -0.21(-0.41%)
May 05, 2016 50.74 51.27 50.43 51.13 10,189,107 +0.64(+1.27%)
May 04, 2016 50.19 50.88 50.15 50.49 11,981,765 -0.24(-0.47%)
May 03, 2016 50.67 50.92 50.19 50.73 7,848,643 -0.38(-0.74%)
May 02, 2016 50.69 51.17 50.13 51.11 7,123,453 +0.59(+1.17%)
Apr 29, 2016 51.83 52.00 50.11 50.52 11,437,400 -1.61(-3.09%)
Apr 28, 2016 52.48 53.28 52.04 52.13 7,795,038 -0.77(-1.46%)
Apr 27, 2016 52.03 53.13 52.01 52.90 8,256,616 -0.01(-0.02%)
Apr 26, 2016 52.54 52.96 52.45 52.91 7,599,082 +0.48(+0.92%)
Apr 25, 2016 52.60 52.72 52.03 52.43 6,941,225 -0.21(-0.40%)
Apr 22, 2016 51.71 53.09 51.68 52.64 14,029,779 +0.97(+1.88%)
Apr 21, 2016 51.30 51.80 50.74 51.67 16,728,221 -0.42(-0.81%)
Apr 20, 2016 51.93 52.54 51.81 52.09 11,186,127 +0.26(+0.50%)
Apr 19, 2016 51.73 51.93 51.30 51.83 9,306,292 +0.28(+0.54%)
Apr 18, 2016 51.09 51.73 50.94 51.55 7,672,744 +0.49(+0.96%)
Apr 15, 2016 51.93 51.99 51.03 51.06 10,143,319 -0.76(-1.47%)
Apr 14, 2016 51.85 51.89 51.25 51.82 7,921,374 -0.10(-0.19%)
Apr 13, 2016 51.30 52.44 51.15 51.92 13,813,183 +1.10(+2.16%)
Apr 12, 2016 51.05 51.10 50.20 50.82 6,116,929 -0.18(-0.35%)
Apr 11, 2016 50.86 51.58 50.86 51.00 8,637,157 +0.44(+0.87%)
Apr 08, 2016 50.37 51.15 50.25 50.56 5,584,828 +0.53(+1.06%)
Apr 07, 2016 50.40 50.45 49.77 50.03 7,532,242 -0.59(-1.17%)
Apr 06, 2016 50.14 50.73 49.72 50.62 7,631,612 +0.55(+1.10%)
Apr 05, 2016 50.44 50.53 50.00 50.07 6,863,302 -0.58(-1.15%)
Apr 04, 2016 50.81 51.11 50.51 50.65 6,289,819 -0.23(-0.45%)
Apr 01, 2016 51.08 51.11 50.01 50.88 9,379,771 -0.26(-0.51%)
Mar 31, 2016 50.87 51.43 50.83 51.14 7,315,830 +0.15(+0.29%)
Mar 30, 2016 51.17 51.65 50.73 50.99 7,142,772 +0.30(+0.59%)
Mar 29, 2016 50.00 50.94 49.67 50.69 10,462,605 +0.50(+1.00%)
Mar 28, 2016 50.43 50.61 49.95 50.19 9,064,355 -0.67(-1.32%)
Mar 24, 2016 50.63 50.86 50.86 50.86 7,527,300 -0.13(-0.25%)
Mar 23, 2016 52.12 52.16 50.81 50.99 9,194,607 -1.03(-1.98%)
Mar 22, 2016 51.84 52.32 51.79 52.02 6,623,130 -0.19(-0.36%)
Mar 21, 2016 51.60 52.35 51.51 52.21 11,795,977 +0.62(+1.20%)
Mar 18, 2016 51.69 51.87 51.23 51.59 28,991,514 +0.21(+0.41%)
Mar 17, 2016 51.15 51.69 51.12 51.38 10,190,409 +0.08(+0.16%)
Mar 16, 2016 51.63 51.63 50.91 51.30 21,051,917 -0.33(-0.64%)
Mar 15, 2016 51.75 51.83 50.98 51.63 12,887,645 -0.46(-0.88%)
Mar 14, 2016 52.24 52.41 51.74 52.09 7,407,247 -0.13(-0.25%)
Mar 11, 2016 52.59 52.64 51.89 52.22 11,404,260 +0.20(+0.38%)
Mar 10, 2016 51.91 52.33 51.17 52.02 9,539,053 +0.07(+0.13%)
Mar 09, 2016 52.41 52.52 51.74 51.95 13,962,548 -0.51(-0.97%)
Mar 08, 2016 52.89 53.21 51.98 52.46 11,684,253 -0.84(-1.58%)
Mar 07, 2016 52.44 53.51 52.36 53.30 10,180,746 +0.64(+1.22%)
Mar 04, 2016 52.33 52.90 51.90 52.66 12,770,324 +0.28(+0.53%)
Mar 03, 2016 52.45 52.81 51.86 52.38 12,365,049 -0.47(-0.89%)
Mar 02, 2016 52.39 52.98 52.24 52.85 15,664,358 +0.74(+1.42%)
Mar 01, 2016 51.08 52.11 51.06 52.11 11,976,559 +1.32(+2.60%)
Feb 29, 2016 51.17 51.53 50.71 50.79 12,117,922 -0.83(-1.61%)
Feb 26, 2016 52.00 52.00 51.22 51.62 9,528,379 -0.02(-0.04%)
Feb 25, 2016 51.50 51.79 50.90 51.64 8,352,164 +0.12(+0.23%)
Feb 24, 2016 50.00 51.66 49.73 51.52 10,966,502 +1.10(+2.18%)
Feb 23, 2016 51.00 51.00 50.11 50.42 9,350,702 -0.86(-1.68%)
Feb 22, 2016 50.08 51.28 49.42 51.28 16,792,307 +1.86(+3.76%)
Feb 19, 2016 49.04 50.04 48.79 49.42 16,196,763 +0.34(+0.69%)
Feb 18, 2016 48.41 49.31 48.02 49.08 13,171,089 +0.67(+1.38%)
Feb 17, 2016 47.05 48.53 47.02 48.41 14,866,723 +1.68(+3.60%)
Feb 16, 2016 45.60 46.83 45.40 46.73 13,831,575 +2.17(+4.87%)
Feb 12, 2016 43.35 44.56 44.56 44.56 11,696,500 +1.56(+3.63%)
Feb 11, 2016 42.51 43.28 42.24 43.00 12,536,799 +0.04(+0.09%)
Feb 10, 2016 44.00 44.52 42.90 42.96 10,027,856 -0.65(-1.49%)
Feb 09, 2016 43.65 43.85 43.17 43.61 10,339,328 -0.28(-0.64%)
Feb 08, 2016 43.51 44.16 42.84 43.89 12,798,621 -0.13(-0.30%)
Feb 05, 2016 45.45 45.60 43.76 44.02 10,709,828 -1.64(-3.59%)
Feb 04, 2016 44.62 45.76 44.38 45.66 10,798,863 +0.93(+2.08%)
Feb 03, 2016 43.60 45.00 43.34 44.73 16,730,181 +1.58(+3.66%)
Feb 02, 2016 45.18 45.40 42.88 43.15 21,077,329 -2.96(-6.42%)
Feb 01, 2016 44.71 46.41 44.39 46.11 13,075,849 +0.77(+1.70%)
Jan 29, 2016 44.05 45.34 43.67 45.34 24,039,178 +1.75(+4.01%)
Jan 28, 2016 45.80 45.82 43.48 43.59 27,933,099 -3.94(-8.29%)
Jan 27, 2016 48.00 48.58 47.16 47.53 12,299,337 -0.99(-2.04%)
Jan 26, 2016 47.60 48.85 47.52 48.52 9,271,729 +0.94(+1.98%)
Jan 25, 2016 47.97 48.39 47.52 47.58 9,365,713 -0.49(-1.02%)
Jan 22, 2016 47.81 48.28 47.44 48.07 12,154,853 +1.02(+2.17%)
Jan 21, 2016 46.36 47.44 45.71 47.05 12,909,738 +1.12(+2.44%)
Jan 20, 2016 45.50 46.18 44.39 45.93 14,761,194 -0.16(-0.35%)
Jan 19, 2016 46.50 46.58 45.47 46.09 12,678,452 +0.27(+0.59%)
Jan 15, 2016 46.04 45.82 45.82 45.82 17,273,300 -1.91(-4.00%)
Jan 14, 2016 46.21 48.00 45.84 47.73 21,648,926 +1.63(+3.54%)
Jan 13, 2016 47.22 47.97 46.07 46.10 17,284,611 -0.42(-0.90%)
Jan 12, 2016 46.45 46.68 45.62 46.52 9,289,604 +0.45(+0.98%)
Jan 11, 2016 46.36 46.53 45.33 46.07 13,624,803 +0.20(+0.43%)
Jan 08, 2016 46.81 46.85 45.84 45.88 15,285,528 -0.26(-0.57%)
Jan 07, 2016 47.78 48.00 45.98 46.14 20,491,071 -2.50(-5.14%)
Jan 06, 2016 48.36 48.66 47.76 48.64 15,782,524 -0.50(-1.02%)
Jan 05, 2016 50.46 50.60 49.07 49.14 13,459,966 -0.98(-1.96%)
Jan 04, 2016 49.43 50.17 48.91 50.12 12,571,097 +0.13(+0.27%)
Dec 31, 2015 50.06 49.99 49.99 49.99 7,613,400 -0.42(-0.84%)
Dec 30, 2015 50.88 51.25 50.36 50.41 8,528,826 -0.47(-0.92%)
Dec 29, 2015 50.28 51.25 50.07 50.88 14,369,397 +1.30(+2.62%)
Dec 28, 2015 49.45 49.81 49.23 49.58 8,395,154 +0.03(+0.06%)
Dec 24, 2015 49.00 49.55 49.55 49.55 5,352,000 +0.51(+1.04%)
Dec 23, 2015 49.24 49.52 48.90 49.04 9,397,724 -0.02(-0.05%)
Dec 22, 2015 48.53 49.19 48.43 49.06 10,139,772 +0.31(+0.63%)
Dec 21, 2015 47.61 48.92 47.54 48.76 16,777,998 +1.33(+2.80%)
Dec 18, 2015 47.37 48.04 47.02 47.43 46,440,181 -0.11(-0.23%)
Dec 17, 2015 49.32 49.60 47.54 47.54 15,327,503 -0.53(-1.10%)
Dec 16, 2015 48.25 48.60 47.15 48.07 13,301,389 +0.05(+0.10%)
Dec 15, 2015 47.71 48.81 46.80 48.02 20,086,337 +1.19(+2.54%)
Dec 14, 2015 47.41 47.96 45.93 46.83 17,218,226 -0.63(-1.33%)
Dec 11, 2015 48.20 48.36 47.34 47.46 12,977,605 -1.11(-2.29%)
Dec 10, 2015 48.65 49.57 48.47 48.57 11,618,944 -0.02(-0.04%)
Dec 09, 2015 49.64 49.98 48.42 48.59 16,130,591 -0.89(-1.80%)
Dec 08, 2015 50.63 50.96 49.30 49.48 18,795,970 -2.95(-5.63%)
Dec 07, 2015 52.31 52.54 51.89 52.43 10,160,553 +0.09(+0.17%)
Dec 04, 2015 52.09 52.57 51.41 52.34 16,177,724 +0.94(+1.83%)
Dec 03, 2015 52.16 52.24 50.37 51.40 25,437,989 -0.45(-0.87%)
Dec 02, 2015 51.90 53.44 51.80 51.85 36,733,143 +2.55(+5.17%)
Dec 01, 2015 48.75 49.32 48.60 49.30 9,915,312 +0.51(+1.05%)
Nov 30, 2015 48.60 48.86 48.30 48.79 13,704,310 +0.25(+0.52%)
Nov 27, 2015 48.67 48.85 48.47 48.54 3,441,634 -0.56(-1.14%)
Nov 25, 2015 49.41 49.10 49.10 49.10 9,967,100 -0.31(-0.63%)
Nov 24, 2015 49.03 49.73 48.86 49.41 12,081,865 +0.44(+0.91%)
Nov 23, 2015 49.09 49.58 48.76 48.97 11,632,362 -0.65(-1.32%)
Nov 20, 2015 48.80 49.77 48.50 49.62 17,229,809 +1.23(+2.54%)
Nov 19, 2015 48.51 49.28 48.23 48.39 20,545,739 +0.39(+0.81%)
Nov 18, 2015 51.94 51.94 47.52 48.00 45,208,223 -4.98(-9.40%)
Nov 17, 2015 52.70 53.55 52.57 52.98 10,685,886 +0.21(+0.40%)
Nov 16, 2015 51.96 52.86 51.96 52.77 9,198,171 +0.83(+1.60%)
Nov 13, 2015 52.30 52.71 51.82 51.94 10,439,873 -0.64(-1.22%)
Nov 12, 2015 52.75 53.19 52.52 52.58 10,806,963 -0.27(-0.51%)
Nov 11, 2015 52.60 53.24 52.37 52.85 11,034,266 +0.58(+1.11%)
Nov 10, 2015 52.53 52.99 51.95 52.27 13,489,285 -0.67(-1.27%)
Nov 09, 2015 52.88 53.35 52.62 52.94 15,091,812 -0.48(-0.90%)
Nov 06, 2015 51.63 53.70 51.63 53.42 31,252,913 +2.35(+4.60%)
Nov 05, 2015 56.73 56.81 49.92 51.07 65,849,633 -9.19(-15.25%)
Nov 04, 2015 60.89 61.01 60.07 60.26 10,780,688 -0.61(-1.00%)
Nov 03, 2015 60.40 61.18 60.26 60.87 7,704,019 +0.23(+0.38%)
Nov 02, 2015 59.70 60.76 59.51 60.64 8,577,121 +1.22(+2.05%)
Oct 30, 2015 60.12 60.20 59.42 59.42 8,630,290 -0.58(-0.97%)
Oct 29, 2015 59.67 60.23 59.58 60.00 5,567,708 -0.26(-0.44%)
Oct 28, 2015 59.33 60.30 59.23 60.26 7,738,307 +0.99(+1.66%)
Oct 27, 2015 58.91 59.35 58.77 59.28 9,485,860 +0.07(+0.12%)
Oct 26, 2015 60.91 60.91 58.70 59.21 13,380,761 -1.51(-2.49%)
Oct 23, 2015 60.63 61.19 60.49 60.72 9,175,621 +0.29(+0.49%)
Oct 22, 2015 59.49 60.64 59.49 60.43 10,911,252 +1.46(+2.48%)
Oct 21, 2015 59.28 59.77 58.89 58.97 6,935,934 -0.03(-0.05%)
Oct 20, 2015 58.68 59.20 58.68 59.00 9,102,198 -0.10(-0.17%)
Oct 19, 2015 59.46 59.63 58.61 59.10 10,975,232 -0.81(-1.35%)
Oct 16, 2015 59.48 60.00 58.91 59.91 8,924,916 +0.65(+1.10%)
Oct 15, 2015 59.00 59.91 58.65 59.26 9,055,568 +0.63(+1.07%)
Oct 14, 2015 57.52 59.14 57.51 58.63 12,471,533 +1.12(+1.95%)
Oct 13, 2015 57.19 58.08 57.02 57.51 7,377,266 -0.28(-0.48%)
Oct 12, 2015 57.63 58.08 57.47 57.79 6,913,442 +0.01(+0.02%)
Oct 09, 2015 57.87 58.12 57.37 57.78 8,883,012 +0.12(+0.21%)
Oct 08, 2015 56.49 57.67 56.32 57.66 8,635,017 +1.05(+1.85%)
Oct 07, 2015 56.56 57.35 56.04 56.61 8,952,176 +0.29(+0.51%)
Oct 06, 2015 56.00 56.52 55.42 56.32 10,428,566 +0.09(+0.16%)
Oct 05, 2015 55.58 56.49 55.57 56.23 9,933,193 +1.16(+2.11%)
Oct 02, 2015 53.07 55.15 53.00 55.07 13,192,246 +1.89(+3.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.