Stock Quote

Qualcomm, Inc. (NQ: QCOM )

166.81 USD +5.61 (+3.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 76.85 76.95 76.02 76.28 5,286,267 -0.35(-0.46%)
Sep 27, 2019 77.01 78.20 76.21 76.63 5,013,900 -0.72(-0.93%)
Sep 26, 2019 77.16 77.69 75.94 77.35 3,802,699 +0.12(+0.16%)
Sep 25, 2019 75.03 77.49 74.88 77.23 5,700,015 +2.00(+2.66%)
Sep 24, 2019 78.08 78.30 74.63 75.23 10,444,173 -2.01(-2.60%)
Sep 23, 2019 76.67 77.91 76.06 77.24 6,264,794 +0.80(+1.05%)
Sep 20, 2019 78.20 78.70 76.17 76.44 9,502,700 -1.79(-2.29%)
Sep 19, 2019 79.24 80.00 78.21 78.23 5,450,703 -0.67(-0.85%)
Sep 18, 2019 78.69 79.07 77.64 78.90 5,197,751 +0.21(+0.27%)
Sep 17, 2019 77.61 78.79 77.51 78.69 4,436,064 +0.54(+0.69%)
Sep 16, 2019 77.58 78.49 76.91 78.15 3,756,484 -0.26(-0.33%)
Sep 13, 2019 79.18 79.54 78.37 78.41 5,343,600 -0.67(-0.85%)
Sep 12, 2019 80.05 80.05 78.58 79.08 5,847,088 -0.82(-1.03%)
Sep 11, 2019 78.17 79.90 78.12 79.90 6,567,698 +1.19(+1.51%)
Sep 10, 2019 78.03 78.88 77.34 78.71 9,373,781 +0.50(+0.64%)
Sep 09, 2019 79.04 79.45 77.97 78.21 6,885,161 -0.63(-0.80%)
Sep 06, 2019 78.96 79.08 78.44 78.84 5,127,900 -0.15(-0.19%)
Sep 05, 2019 77.89 80.44 77.89 78.99 13,480,366 +1.90(+2.46%)
Sep 04, 2019 75.99 77.12 75.63 77.09 4,923,788 +1.97(+2.62%)
Sep 03, 2019 76.77 76.99 74.70 75.12 7,580,768 -2.65(-3.41%)
Aug 30, 2019 77.18 78.05 77.00 77.77 8,465,600 +1.32(+1.73%)
Aug 29, 2019 75.22 77.03 75.22 76.45 7,348,427 +2.10(+2.82%)
Aug 28, 2019 73.79 74.88 72.91 74.35 5,678,544 +0.38(+0.51%)
Aug 27, 2019 73.68 74.38 73.20 73.97 7,304,883 +1.06(+1.45%)
Aug 26, 2019 74.90 75.09 72.52 72.91 11,154,942 -0.61(-0.83%)
Aug 23, 2019 76.12 79.10 73.22 73.52 16,481,000 -3.63(-4.71%)
Aug 22, 2019 76.91 77.95 76.60 77.15 7,199,732 +0.45(+0.59%)
Aug 21, 2019 76.50 77.19 75.99 76.70 11,005,291 +0.63(+0.83%)
Aug 20, 2019 74.57 76.43 74.33 76.07 9,387,323 +1.20(+1.60%)
Aug 19, 2019 74.58 75.53 74.14 74.87 9,689,545 +1.59(+2.17%)
Aug 16, 2019 71.85 73.41 71.73 73.28 10,404,300 +2.12(+2.98%)
Aug 15, 2019 71.44 72.19 70.59 71.16 9,122,464 +0.28(+0.40%)
Aug 14, 2019 70.64 71.89 70.55 70.88 10,336,975 -1.30(-1.80%)
Aug 13, 2019 69.89 72.47 69.31 72.18 10,319,980 +2.38(+3.41%)
Aug 12, 2019 71.00 71.48 69.73 69.80 7,364,325 -1.70(-2.38%)
Aug 09, 2019 70.51 72.18 70.19 71.50 8,702,100 +0.24(+0.34%)
Aug 08, 2019 69.56 71.35 69.35 71.26 8,354,757 +1.86(+2.68%)
Aug 07, 2019 67.26 69.60 67.12 69.40 8,934,098 +1.23(+1.80%)
Aug 06, 2019 69.52 69.93 67.38 68.17 13,189,453 -0.63(-0.92%)
Aug 05, 2019 69.97 70.84 68.56 68.80 13,069,346 -2.35(-3.30%)
Aug 02, 2019 70.44 71.53 70.01 71.15 12,649,301 -0.05(-0.07%)
Aug 01, 2019 68.88 73.71 68.25 71.20 29,728,772 -1.96(-2.68%)
Jul 31, 2019 74.83 75.28 72.76 73.16 14,026,800 -1.65(-2.21%)
Jul 30, 2019 74.58 75.07 74.36 74.81 7,394,906 -0.16(-0.21%)
Jul 29, 2019 75.16 76.32 74.67 74.97 8,237,322 -0.25(-0.33%)
Jul 26, 2019 75.11 75.85 74.85 75.22 8,262,500 -0.13(-0.17%)
Jul 25, 2019 75.84 76.14 75.10 75.35 7,297,663 -0.52(-0.69%)
Jul 24, 2019 73.90 76.42 73.68 75.87 14,010,756 +1.75(+2.36%)
Jul 23, 2019 75.34 75.59 73.31 74.12 14,418,648 -1.83(-2.41%)
Jul 22, 2019 75.06 76.62 75.06 75.95 9,637,150 +0.95(+1.27%)
Jul 19, 2019 74.42 75.71 74.42 75.00 14,477,700 +0.63(+0.85%)
Jul 18, 2019 74.97 75.35 74.05 74.37 12,584,290 -1.39(-1.83%)
Jul 17, 2019 78.57 79.40 75.71 75.76 20,599,544 +0.09(+0.12%)
Jul 16, 2019 75.11 76.50 74.55 75.67 9,841,602 +0.24(+0.32%)
Jul 15, 2019 75.15 75.90 74.79 75.43 8,898,362 +0.53(+0.71%)
Jul 12, 2019 74.25 74.98 73.66 74.90 8,028,000 +1.19(+1.61%)
Jul 11, 2019 74.52 75.78 73.30 73.71 14,298,206 -0.65(-0.87%)
Jul 10, 2019 76.83 76.91 74.08 74.36 15,074,716 -2.04(-2.67%)
Jul 09, 2019 76.44 76.84 75.84 76.40 7,506,453 -0.23(-0.30%)
Jul 08, 2019 75.98 77.03 75.93 76.63 7,924,477 -0.03(-0.04%)
Jul 05, 2019 74.20 76.72 74.10 76.66 9,220,800 +0.03(+0.04%)
Jul 03, 2019 77.07 77.23 76.05 76.63 5,290,300 -0.38(-0.49%)
Jul 02, 2019 77.28 77.48 76.62 77.01 7,077,489 -0.20(-0.26%)
Jul 01, 2019 80.67 80.76 77.08 77.21 17,705,205 +1.14(+1.50%)
Jun 28, 2019 75.66 76.44 74.81 76.07 29,217,400 +0.64(+0.85%)
Jun 27, 2019 75.34 75.90 75.17 75.43 11,151,677 +0.48(+0.64%)
Jun 26, 2019 73.76 75.69 73.65 74.95 13,807,278 +2.40(+3.31%)
Jun 25, 2019 73.23 74.14 72.52 72.55 8,952,634 -0.55(-0.75%)
Jun 24, 2019 72.97 73.45 72.20 73.10 8,892,491 +0.38(+0.52%)
Jun 21, 2019 72.31 73.17 72.31 72.72 15,244,400 -0.02(-0.03%)
Jun 20, 2019 73.19 73.67 72.23 72.74 9,871,349 +0.94(+1.31%)
Jun 19, 2019 72.37 72.62 70.80 71.80 11,996,163 -0.16(-0.22%)
Jun 18, 2019 69.69 72.39 69.67 71.96 14,507,086 +2.85(+4.12%)
Jun 17, 2019 69.09 69.98 68.90 69.11 9,410,713 +0.39(+0.57%)
Jun 14, 2019 68.35 69.12 67.90 68.72 12,119,400 -1.21(-1.73%)
Jun 13, 2019 69.97 70.49 69.38 69.93 6,788,156 +0.34(+0.49%)
Jun 12, 2019 69.53 70.37 69.20 69.59 9,388,138 -1.65(-2.32%)
Jun 11, 2019 71.58 72.22 70.27 71.24 11,832,270 +0.70(+0.99%)
Jun 10, 2019 69.00 71.46 69.00 70.54 15,228,177 +1.85(+2.69%)
Jun 07, 2019 67.69 68.78 67.30 68.69 10,495,600 +1.10(+1.63%)
Jun 06, 2019 66.92 67.97 66.26 67.59 10,780,849 +0.57(+0.85%)
Jun 05, 2019 68.04 68.33 65.83 67.02 11,775,958 -1.43(-2.09%)
Jun 04, 2019 67.61 68.50 66.70 68.45 15,862,812 +1.77(+2.65%)
Jun 03, 2019 67.09 68.13 66.28 66.68 13,620,459 -0.14(-0.21%)
May 31, 2019 65.78 67.84 65.53 66.82 15,060,300 +0.23(+0.35%)
May 30, 2019 65.97 67.07 65.93 66.59 11,545,202 +0.83(+1.26%)
May 29, 2019 65.36 66.15 64.76 65.76 16,312,358 +0.39(+0.60%)
May 28, 2019 66.64 67.71 65.24 65.37 22,665,930 -0.84(-1.27%)
May 24, 2019 68.93 69.15 65.97 66.21 21,419,900 -2.04(-2.99%)
May 23, 2019 67.02 68.27 65.90 68.25 31,818,387 -1.06(-1.53%)
May 22, 2019 69.13 71.74 67.97 69.31 66,135,687 -8.44(-10.86%)
May 21, 2019 78.91 79.04 77.22 77.75 17,279,822 +0.73(+0.95%)
May 20, 2019 77.95 78.33 76.07 77.02 32,674,341 -4.48(-5.50%)
May 17, 2019 80.49 83.12 80.00 81.50 19,523,400 -1.31(-1.58%)
May 16, 2019 83.79 84.80 82.13 82.81 22,492,250 -3.45(-4.00%)
May 15, 2019 85.55 87.00 84.89 86.26 11,783,909 +0.13(+0.15%)
May 14, 2019 84.27 86.44 84.00 86.13 14,352,252 +2.24(+2.67%)
May 13, 2019 83.24 84.85 82.99 83.89 16,686,695 -1.95(-2.27%)
May 10, 2019 83.38 86.33 83.35 85.84 15,955,600 +2.06(+2.46%)
May 09, 2019 83.37 84.84 82.26 83.78 14,513,854 -0.76(-0.90%)
May 08, 2019 84.85 85.72 84.11 84.54 15,497,770 -0.66(-0.77%)
May 07, 2019 87.20 88.15 84.78 85.20 21,576,298 -3.05(-3.46%)
May 06, 2019 86.33 88.69 86.14 88.25 15,679,170 -1.04(-1.16%)
May 03, 2019 87.76 89.82 87.06 89.29 21,068,400 +2.15(+2.47%)
May 02, 2019 87.50 90.34 86.15 87.14 40,329,469 +0.77(+0.89%)
May 01, 2019 87.17 88.22 86.15 86.37 28,110,891 +0.24(+0.28%)
Apr 30, 2019 86.98 87.46 86.05 86.13 17,570,898 -1.12(-1.28%)
Apr 29, 2019 86.40 87.98 85.84 87.25 17,927,208 +0.61(+0.70%)
Apr 26, 2019 84.51 86.75 84.21 86.64 18,860,500 +1.57(+1.85%)
Apr 25, 2019 86.17 86.32 84.51 85.07 20,722,223 -1.76(-2.03%)
Apr 24, 2019 87.04 88.63 85.30 86.83 40,285,676 -0.27(-0.31%)
Apr 23, 2019 83.90 87.96 83.27 87.10 56,961,144 +5.13(+6.26%)
Apr 22, 2019 79.83 82.50 79.34 81.97 33,282,647 +2.08(+2.60%)
Apr 18, 2019 78.72 80.20 78.02 79.89 41,621,100 +0.81(+1.02%)
Apr 17, 2019 78.82 82.52 76.49 79.08 155,997,288 +8.63(+12.25%)
Apr 16, 2019 57.46 71.03 57.29 70.45 86,522,750 +13.27(+23.21%)
Apr 15, 2019 57.14 57.67 57.03 57.18 10,712,289 +0.23(+0.40%)
Apr 12, 2019 56.28 57.17 56.07 56.95 13,483,500 +1.05(+1.88%)
Apr 11, 2019 56.44 56.90 55.78 55.90 13,902,617 -0.43(-0.76%)
Apr 10, 2019 57.71 57.86 56.10 56.33 15,976,461 -1.11(-1.93%)
Apr 09, 2019 57.57 57.66 57.03 57.44 11,713,105 -0.32(-0.55%)
Apr 08, 2019 57.79 58.49 57.51 57.76 8,941,564 -0.23(-0.40%)
Apr 05, 2019 57.98 58.19 57.69 57.99 12,332,500 +0.13(+0.22%)
Apr 04, 2019 57.75 58.61 57.69 57.86 9,905,045 +0.18(+0.31%)
Apr 03, 2019 58.20 58.29 57.18 57.68 11,563,816 -0.41(-0.71%)
Apr 02, 2019 57.98 58.53 57.66 58.09 7,610,009 +0.28(+0.48%)
Apr 01, 2019 57.64 58.15 57.11 57.81 12,199,689 +0.78(+1.37%)
Mar 29, 2019 57.00 57.55 56.94 57.03 8,529,000 +0.48(+0.85%)
Mar 28, 2019 57.03 57.39 56.34 56.55 11,064,113 -0.36(-0.63%)
Mar 27, 2019 57.35 57.67 56.32 56.91 11,932,751 -1.09(-1.88%)
Mar 26, 2019 57.15 58.39 56.67 58.00 16,049,492 +1.36(+2.40%)
Mar 25, 2019 56.58 56.94 56.07 56.64 6,929,637 -0.18(-0.32%)
Mar 22, 2019 57.68 58.09 56.75 56.82 10,243,400 -0.95(-1.64%)
Mar 21, 2019 57.23 58.28 57.20 57.77 19,541,453 +0.61(+1.07%)
Mar 20, 2019 57.03 57.69 56.75 57.16 8,796,191 +0.19(+0.33%)
Mar 19, 2019 57.17 57.68 56.78 56.97 9,363,670 +0.14(+0.25%)
Mar 18, 2019 56.62 57.19 56.44 56.83 13,089,565 +0.23(+0.41%)
Mar 15, 2019 55.00 57.34 54.92 56.60 27,985,500 +1.20(+2.17%)
Mar 14, 2019 55.53 55.87 55.25 55.40 7,306,454 +0.01(+0.02%)
Mar 13, 2019 55.03 55.94 55.00 55.39 9,198,184 +0.55(+1.00%)
Mar 12, 2019 54.66 55.31 54.54 54.84 9,574,433 +0.49(+0.90%)
Mar 11, 2019 53.72 54.74 53.65 54.35 10,738,834 +0.82(+1.53%)
Mar 08, 2019 53.45 53.63 53.03 53.53 10,117,100 -0.50(-0.93%)
Mar 07, 2019 54.83 55.05 53.61 54.03 13,667,403 -0.77(-1.41%)
Mar 06, 2019 53.89 55.46 53.73 54.80 20,519,170 +0.86(+1.59%)
Mar 05, 2019 53.90 54.22 53.70 53.94 10,086,475 +0.16(+0.30%)
Mar 04, 2019 54.58 54.70 53.26 53.78 14,020,669 -0.42(-0.77%)
Mar 01, 2019 54.00 54.40 53.71 54.20 12,659,000 +0.81(+1.52%)
Feb 28, 2019 53.00 53.76 52.71 53.39 18,999,781 +0.35(+0.66%)
Feb 27, 2019 52.95 53.13 52.27 53.04 10,424,527 +0.01(+0.02%)
Feb 26, 2019 53.08 53.22 52.28 53.03 11,365,476 +0.04(+0.08%)
Feb 25, 2019 53.78 53.97 52.90 52.99 15,333,287 -0.13(-0.24%)
Feb 22, 2019 52.69 53.15 52.64 53.12 13,394,400 +0.77(+1.47%)
Feb 21, 2019 52.50 52.59 51.90 52.35 7,826,162 -0.10(-0.19%)
Feb 20, 2019 52.25 52.92 52.13 52.45 12,862,120 +0.44(+0.85%)
Feb 19, 2019 52.00 52.48 51.75 52.01 8,256,477 +0.03(+0.06%)
Feb 15, 2019 52.08 52.36 51.60 51.98 12,239,500 +0.41(+0.80%)
Feb 14, 2019 51.50 51.76 51.09 51.57 17,893,461 -0.02(-0.04%)
Feb 13, 2019 52.00 52.49 51.56 51.59 11,003,396 -0.07(-0.14%)
Feb 12, 2019 51.30 52.18 51.01 51.66 16,633,504 +0.83(+1.63%)
Feb 11, 2019 50.55 51.30 50.38 50.83 9,969,825 +0.54(+1.07%)
Feb 08, 2019 50.24 50.68 49.91 50.29 12,461,300 -0.26(-0.51%)
Feb 07, 2019 50.83 51.12 50.27 50.55 10,620,735 -0.55(-1.08%)
Feb 06, 2019 50.94 51.63 50.93 51.10 11,047,216 +0.37(+0.73%)
Feb 05, 2019 49.73 51.08 49.72 50.73 15,451,611 +1.04(+2.09%)
Feb 04, 2019 49.71 49.80 49.47 49.69 10,864,292 +0.08(+0.16%)
Feb 01, 2019 49.58 50.28 49.40 49.61 15,533,200 +0.09(+0.18%)
Jan 31, 2019 51.20 51.28 49.10 49.52 24,730,527 -0.65(-1.30%)
Jan 30, 2019 49.68 50.42 49.21 50.17 18,105,273 +0.77(+1.56%)
Jan 29, 2019 50.49 50.84 49.34 49.40 26,251,456 -1.24(-2.45%)
Jan 28, 2019 50.32 51.29 50.24 50.64 24,454,749 -0.66(-1.29%)
Jan 25, 2019 50.93 52.03 50.28 51.30 19,514,700 +0.49(+0.96%)
Jan 24, 2019 51.95 51.98 50.41 50.81 32,777,644 -0.96(-1.85%)
Jan 23, 2019 52.92 53.57 51.22 51.77 33,784,134 -2.52(-4.64%)
Jan 22, 2019 54.97 54.99 53.94 54.29 17,857,297 -0.98(-1.77%)
Jan 18, 2019 55.39 55.90 54.99 55.27 28,020,000 +0.50(+0.91%)
Jan 17, 2019 54.97 55.20 54.37 54.77 18,363,597 -0.50(-0.90%)
Jan 16, 2019 55.75 56.08 55.16 55.27 13,870,583 -0.46(-0.83%)
Jan 15, 2019 57.32 57.40 55.56 55.73 17,422,002 -1.57(-2.74%)
Jan 14, 2019 57.02 57.65 56.37 57.30 9,448,152 -0.20(-0.35%)
Jan 11, 2019 56.47 58.17 56.33 57.50 12,024,200 +0.70(+1.23%)
Jan 10, 2019 56.19 56.99 56.10 56.80 10,958,222 +0.19(+0.34%)
Jan 09, 2019 56.26 57.11 56.14 56.61 10,970,956 +0.66(+1.18%)
Jan 08, 2019 56.71 56.88 55.61 55.95 12,108,723 -0.49(-0.87%)
Jan 07, 2019 56.39 57.16 55.94 56.44 12,350,798 -0.16(-0.28%)
Jan 04, 2019 56.50 56.83 55.21 56.60 14,177,200 +0.90(+1.62%)
Jan 03, 2019 55.95 56.84 55.52 55.70 14,421,348 -1.70(-2.96%)
Jan 02, 2019 56.20 58.00 55.92 57.40 9,890,869 +0.49(+0.86%)
Dec 31, 2018 57.12 57.41 56.28 56.91 8,877,100 +0.10(+0.18%)
Dec 28, 2018 56.33 57.53 56.24 56.81 12,749,600 +0.72(+1.28%)
Dec 27, 2018 55.54 56.39 54.77 56.09 15,800,681 +0.13(+0.23%)
Dec 26, 2018 54.25 56.00 53.51 55.96 18,447,613 +2.31(+4.31%)
Dec 24, 2018 53.70 54.89 53.57 53.65 8,274,900 -1.20(-2.19%)
Dec 21, 2018 56.26 57.28 54.69 54.85 38,202,200 -1.52(-2.70%)
Dec 20, 2018 57.22 57.94 56.06 56.37 21,739,833 -0.32(-0.56%)
Dec 19, 2018 57.54 58.50 56.06 56.69 17,376,377 -1.09(-1.89%)
Dec 18, 2018 57.69 58.54 57.40 57.78 12,383,736 +0.78(+1.37%)
Dec 17, 2018 57.59 58.34 56.67 57.00 16,645,408 -0.62(-1.08%)
Dec 14, 2018 57.56 59.00 57.36 57.62 13,551,400 -0.47(-0.81%)
Dec 13, 2018 58.14 58.38 57.56 58.09 8,943,413 +0.37(+0.64%)
Dec 12, 2018 58.44 58.58 57.53 57.72 13,245,976 +0.37(+0.65%)
Dec 11, 2018 58.45 58.66 56.83 57.35 13,115,064 +0.11(+0.19%)
Dec 10, 2018 57.77 58.25 56.64 57.24 20,481,873 +1.25(+2.23%)
Dec 07, 2018 56.61 57.12 55.73 55.99 17,054,600 -1.12(-1.96%)
Dec 06, 2018 56.01 57.21 55.69 57.11 18,197,377 -0.62(-1.07%)
Dec 04, 2018 58.99 59.48 57.22 57.73 15,836,500 -1.41(-2.38%)
Dec 03, 2018 60.51 60.51 58.40 59.14 17,112,212 +0.88(+1.51%)
Nov 30, 2018 58.22 58.47 57.02 58.26 18,197,700 +0.15(+0.26%)
Nov 29, 2018 57.89 59.05 57.77 58.11 26,873,103 +1.46(+2.58%)
Nov 28, 2018 55.89 56.72 54.69 56.65 17,337,292 +1.08(+1.94%)
Nov 27, 2018 55.59 56.22 55.35 55.57 9,718,958 -0.16(-0.29%)
Nov 26, 2018 55.79 56.38 55.17 55.73 10,352,896 +0.48(+0.87%)
Nov 23, 2018 54.77 55.74 54.75 55.25 4,671,800 -0.02(-0.04%)
Nov 21, 2018 55.27 55.27 55.27 0 +0.35(+0.64%)
Nov 20, 2018 54.20 55.43 54.07 54.92 20,655,109 +0.02(+0.04%)
Nov 19, 2018 55.85 56.62 54.87 54.90 20,130,734 -0.98(-1.75%)
Nov 16, 2018 55.12 57.04 54.99 55.88 57,303,200 +0.49(+0.88%)
Nov 15, 2018 53.83 55.54 53.53 55.39 18,852,250 +1.45(+2.69%)
Nov 14, 2018 54.84 54.89 53.67 53.94 14,070,792 -0.22(-0.41%)
Nov 13, 2018 54.74 55.49 54.05 54.16 20,881,872 -0.33(-0.61%)
Nov 12, 2018 56.37 56.50 54.43 54.49 24,442,389 -2.23(-3.93%)
Nov 09, 2018 57.78 58.24 56.19 56.72 21,745,200 -1.33(-2.29%)
Nov 08, 2018 58.00 60.15 57.60 58.05 32,153,537 -5.16(-8.16%)
Nov 07, 2018 63.50 63.75 62.28 63.21 18,464,966 -0.42(-0.66%)
Nov 06, 2018 63.35 64.34 62.41 63.63 8,770,259 +0.16(+0.25%)
Nov 05, 2018 63.08 63.80 62.66 63.47 13,370,060 +0.14(+0.22%)
Nov 02, 2018 63.94 63.96 62.34 63.33 13,707,800 -0.38(-0.60%)
Nov 01, 2018 63.20 64.31 62.88 63.71 11,003,404 +0.82(+1.30%)
Oct 31, 2018 62.91 63.52 62.07 62.89 12,917,254 -0.29(-0.46%)
Oct 30, 2018 62.36 63.72 62.17 63.18 18,864,733 +1.01(+1.62%)
Oct 29, 2018 63.50 63.69 61.27 62.17 14,777,820 -0.31(-0.50%)
Oct 26, 2018 61.50 63.64 61.18 62.48 17,049,400 -0.72(-1.14%)
Oct 25, 2018 63.81 63.83 62.35 63.20 20,384,230 +0.58(+0.93%)
Oct 24, 2018 65.87 66.39 62.50 62.62 23,383,577 -3.76(-5.66%)
Oct 23, 2018 63.66 66.92 63.57 66.38 13,440,662 +0.26(+0.39%)
Oct 22, 2018 65.69 66.60 65.22 66.12 12,889,864 +0.76(+1.16%)
Oct 19, 2018 65.45 66.21 65.00 65.36 10,673,000 +0.21(+0.32%)
Oct 18, 2018 65.68 66.32 64.87 65.15 12,218,642 -0.95(-1.44%)
Oct 17, 2018 66.38 66.61 65.29 66.10 14,779,130 -0.02(-0.03%)
Oct 16, 2018 64.78 66.39 64.62 66.12 15,931,353 +1.95(+3.04%)
Oct 15, 2018 64.23 65.20 64.01 64.17 12,314,789 -0.12(-0.19%)
Oct 12, 2018 65.55 65.65 63.27 64.29 15,760,900 +0.00(+0.00%)
Oct 11, 2018 66.35 66.99 63.61 64.29 25,851,669 -2.44(-3.66%)
Oct 10, 2018 68.77 69.56 66.62 66.73 22,295,998 -3.40(-4.85%)
Oct 09, 2018 70.76 70.96 70.09 70.13 10,329,027 -0.80(-1.13%)
Oct 08, 2018 70.78 71.60 70.56 70.93 10,104,579 -0.28(-0.39%)
Oct 05, 2018 72.39 72.66 70.55 71.21 23,411,300 -1.17(-1.62%)
Oct 04, 2018 72.00 72.70 71.86 72.38 8,599,474 -0.26(-0.36%)
Oct 03, 2018 73.59 73.89 72.59 72.64 7,078,348 -0.71(-0.97%)
Oct 02, 2018 72.40 73.91 72.27 73.35 9,220,679 +0.75(+1.03%)
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.