Stock Quote

Qualcomm, Inc. (NQ: QCOM )

175.74 USD -4.97 (-2.75%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 146.80 147.53 144.56 146.69 7,818,605 +0.75(+0.51%)
Aug 30, 2021 145.59 147.86 145.55 145.94 5,275,994 +1.09(+0.75%)
Aug 27, 2021 142.20 144.95 141.92 144.85 6,274,535 +2.47(+1.73%)
Aug 26, 2021 143.19 143.76 141.62 142.38 6,823,420 -1.49(-1.04%)
Aug 25, 2021 144.46 145.43 143.46 143.87 5,721,198 -0.59(-0.41%)
Aug 24, 2021 144.59 145.59 143.84 144.46 7,065,053 +0.33(+0.23%)
Aug 23, 2021 142.65 144.61 142.35 144.13 6,936,309 +2.04(+1.44%)
Aug 20, 2021 140.61 142.26 140.30 142.09 6,141,002 +1.48(+1.05%)
Aug 19, 2021 140.65 141.45 138.96 140.61 8,658,949 -1.57(-1.10%)
Aug 18, 2021 143.84 144.65 141.98 142.18 6,543,878 -2.23(-1.54%)
Aug 17, 2021 146.95 147.00 143.57 144.41 7,256,642 -3.72(-2.51%)
Aug 16, 2021 148.40 149.08 146.72 148.13 4,410,886 -0.51(-0.34%)
Aug 13, 2021 147.00 149.31 146.97 148.64 5,764,046 +1.49(+1.01%)
Aug 12, 2021 147.76 148.00 146.39 147.15 5,777,913 +0.47(+0.32%)
Aug 11, 2021 146.06 146.79 144.40 146.68 6,215,595 +0.77(+0.53%)
Aug 10, 2021 147.32 147.50 142.40 145.91 4,195,926 -1.01(-0.69%)
Aug 09, 2021 146.79 147.72 145.75 146.92 4,966,266 +0.64(+0.44%)
Aug 06, 2021 146.13 148.23 145.92 146.28 5,733,259 -0.55(-0.37%)
Aug 05, 2021 147.24 147.47 144.57 146.83 7,168,455 -1.39(-0.94%)
Aug 04, 2021 148.02 149.17 147.33 148.22 5,555,799 +0.27(+0.18%)
Aug 03, 2021 148.91 149.58 146.56 147.95 6,221,649 -0.91(-0.61%)
Aug 02, 2021 150.00 152.28 148.21 148.86 10,819,998 -0.94(-0.63%)
Jul 30, 2021 149.20 150.41 148.36 149.80 8,404,795 -1.18(-0.78%)
Jul 29, 2021 146.50 151.52 146.41 150.98 19,436,250 +8.54(+6.00%)
Jul 28, 2021 141.27 142.91 140.14 142.44 9,320,312 +1.51(+1.07%)
Jul 27, 2021 142.49 143.00 138.21 140.93 7,572,977 -2.57(-1.79%)
Jul 26, 2021 143.95 144.38 142.24 143.50 6,253,404 -1.38(-0.95%)
Jul 23, 2021 143.45 144.99 142.03 144.88 6,310,375 +2.44(+1.71%)
Jul 22, 2021 142.00 142.85 141.50 142.44 3,862,370 +0.27(+0.19%)
Jul 21, 2021 139.65 142.22 139.65 142.17 6,211,083 +2.62(+1.88%)
Jul 20, 2021 139.02 140.42 137.20 139.55 6,018,061 +0.76(+0.55%)
Jul 19, 2021 138.00 138.90 136.81 138.79 9,368,787 -0.92(-0.66%)
Jul 16, 2021 141.87 142.51 139.53 139.71 5,914,337 -1.75(-1.24%)
Jul 15, 2021 144.12 144.14 140.72 141.46 6,665,557 -2.29(-1.59%)
Jul 14, 2021 143.50 146.34 142.50 143.75 11,304,984 +2.57(+1.82%)
Jul 13, 2021 142.44 145.32 140.42 141.18 5,676,315 -1.29(-0.91%)
Jul 12, 2021 141.40 143.02 141.20 142.47 6,786,174 +1.04(+0.74%)
Jul 09, 2021 137.89 141.73 137.81 141.43 7,356,808 +3.14(+2.27%)
Jul 08, 2021 137.72 138.87 135.60 138.29 7,500,715 -1.68(-1.20%)
Jul 07, 2021 142.24 142.36 139.06 139.97 5,034,493 -1.22(-0.86%)
Jul 06, 2021 143.00 143.18 139.68 141.19 7,094,260 -1.39(-0.97%)
Jul 02, 2021 141.99 142.68 141.25 142.58 5,399,727 +1.78(+1.26%)
Jul 01, 2021 142.91 143.02 140.35 140.80 6,093,783 -2.13(-1.49%)
Jun 30, 2021 142.35 143.63 141.84 142.93 6,445,700 +0.30(+0.21%)
Jun 29, 2021 139.63 142.95 139.25 142.63 6,884,919 +2.90(+2.08%)
Jun 28, 2021 138.23 140.17 137.98 139.73 6,644,512 +2.08(+1.51%)
Jun 25, 2021 138.45 139.47 136.97 137.65 7,949,191 -0.27(-0.20%)
Jun 24, 2021 136.62 138.51 136.35 137.92 7,940,666 +2.40(+1.77%)
Jun 23, 2021 134.89 136.23 134.81 135.52 6,612,750 +0.44(+0.33%)
Jun 22, 2021 134.22 135.31 133.29 135.08 5,976,125 +1.12(+0.84%)
Jun 21, 2021 133.05 135.10 132.66 133.96 6,370,980 +0.96(+0.72%)
Jun 18, 2021 134.55 134.58 132.24 133.00 12,753,570 -2.33(-1.72%)
Jun 17, 2021 134.31 136.62 134.09 135.33 6,616,579 +0.38(+0.28%)
Jun 16, 2021 136.47 137.05 133.66 134.95 7,403,310 -0.63(-0.46%)
Jun 15, 2021 137.14 137.38 135.23 135.58 5,721,553 -1.73(-1.26%)
Jun 14, 2021 135.20 137.31 134.79 137.31 7,909,209 +2.69(+2.00%)
Jun 11, 2021 133.80 134.65 133.65 134.62 6,530,486 +0.40(+0.30%)
Jun 10, 2021 133.05 135.10 132.58 134.22 5,521,827 +1.33(+1.00%)
Jun 09, 2021 135.10 135.35 132.79 132.89 6,716,845 -1.31(-0.98%)
Jun 08, 2021 134.06 135.39 133.00 134.20 9,657,322 +0.88(+0.66%)
Jun 07, 2021 133.70 133.77 132.64 133.32 5,562,204 -1.02(-0.76%)
Jun 04, 2021 132.52 135.05 132.20 134.34 7,416,675 +2.56(+1.94%)
Jun 03, 2021 132.65 133.39 131.42 131.78 6,643,217 -2.04(-1.52%)
Jun 02, 2021 133.18 134.73 132.47 133.82 6,025,449 -0.12(-0.09%)
Jun 01, 2021 135.10 136.07 133.53 133.94 7,058,820 -0.60(-0.45%)
May 28, 2021 134.15 135.64 133.95 134.54 7,044,084 +0.90(+0.67%)
May 27, 2021 132.73 134.64 132.71 133.64 7,378,837 +0.55(+0.41%)
May 26, 2021 133.87 134.52 132.22 133.09 6,659,146 -0.66(-0.49%)
May 25, 2021 133.54 134.30 132.80 133.75 7,270,468 +0.84(+0.63%)
May 24, 2021 131.33 134.00 131.33 132.91 8,228,968 +1.45(+1.10%)
May 21, 2021 132.14 132.69 130.49 131.46 8,673,957 -1.18(-0.89%)
May 20, 2021 131.53 133.28 131.53 132.64 9,207,764 +1.97(+1.51%)
May 19, 2021 127.19 130.83 126.45 130.67 8,113,256 +1.76(+1.37%)
May 18, 2021 130.64 131.24 128.79 128.91 8,645,538 -0.89(-0.69%)
May 17, 2021 129.29 129.83 127.71 129.80 5,915,520 -0.35(-0.27%)
May 14, 2021 128.63 131.42 127.81 130.15 9,664,405 +3.04(+2.39%)
May 13, 2021 127.12 128.48 125.87 127.11 10,634,462 +2.49(+2.00%)
May 12, 2021 126.03 127.13 123.68 124.62 13,525,162 -3.75(-2.92%)
May 11, 2021 125.25 128.56 124.77 128.37 11,946,932 -0.57(-0.44%)
May 10, 2021 136.02 136.68 128.82 128.94 19,539,802 -8.91(-6.46%)
May 07, 2021 136.94 138.69 136.29 137.85 6,893,815 +1.85(+1.36%)
May 06, 2021 134.49 136.54 133.10 136.00 8,352,096 +1.35(+1.00%)
May 05, 2021 136.08 136.45 134.11 134.65 6,284,625 +0.53(+0.40%)
May 04, 2021 136.00 136.00 132.42 134.12 11,994,220 -3.31(-2.41%)
May 03, 2021 139.70 139.76 136.87 137.43 7,920,492 -1.37(-0.99%)
Apr 30, 2021 141.07 142.09 138.26 138.80 11,374,500 -3.88(-2.72%)
Apr 29, 2021 145.01 145.30 140.67 142.68 20,499,532 +6.11(+4.47%)
Apr 28, 2021 138.17 138.27 135.75 136.57 13,092,878 -1.44(-1.04%)
Apr 27, 2021 138.71 139.38 136.98 138.01 9,283,340 -0.95(-0.68%)
Apr 26, 2021 135.33 139.69 135.12 138.96 9,714,714 +3.53(+2.61%)
Apr 23, 2021 133.74 136.11 133.54 135.43 7,669,000 +2.46(+1.85%)
Apr 22, 2021 135.37 135.96 132.47 132.97 8,344,466 -3.22(-2.36%)
Apr 21, 2021 132.82 136.37 132.50 136.19 7,237,500 +2.79(+2.09%)
Apr 20, 2021 134.55 134.78 132.79 133.40 7,472,555 -1.85(-1.37%)
Apr 19, 2021 136.90 137.05 134.09 135.25 8,726,368 -2.96(-2.14%)
Apr 16, 2021 137.62 139.01 136.65 138.21 6,583,800 +0.37(+0.27%)
Apr 15, 2021 136.00 137.99 135.57 137.84 11,730,775 +3.09(+2.29%)
Apr 14, 2021 137.08 137.84 133.91 134.75 9,966,181 -2.55(-1.86%)
Apr 13, 2021 138.38 138.77 135.75 137.30 9,224,338 -0.14(-0.10%)
Apr 12, 2021 138.86 139.89 136.05 137.44 10,354,719 -3.13(-2.23%)
Apr 09, 2021 139.90 140.68 138.88 140.57 6,033,100 +0.23(+0.16%)
Apr 08, 2021 140.00 140.37 138.81 140.34 7,303,577 +0.91(+0.65%)
Apr 07, 2021 138.33 139.95 137.40 139.43 6,956,741 +1.37(+0.99%)
Apr 06, 2021 139.85 140.23 137.63 138.06 9,096,699 -2.27(-1.62%)
Apr 05, 2021 139.04 140.50 138.23 140.33 12,560,574 +2.54(+1.84%)
Apr 01, 2021 134.50 138.43 133.60 137.79 14,069,500 +5.20(+3.92%)
Mar 31, 2021 130.96 133.52 130.57 132.59 8,359,074 +2.48(+1.91%)
Mar 30, 2021 130.17 131.24 129.07 130.11 7,094,420 -1.16(-0.88%)
Mar 29, 2021 132.54 133.34 129.77 131.27 9,749,141 -1.72(-1.29%)
Mar 26, 2021 127.06 133.35 127.04 132.99 11,071,500 +5.71(+4.49%)
Mar 25, 2021 126.66 127.64 124.39 127.28 10,457,187 +0.10(+0.08%)
Mar 24, 2021 132.99 133.06 127.11 127.18 10,949,639 -5.34(-4.03%)
Mar 23, 2021 134.00 134.35 131.41 132.52 7,424,962 -1.57(-1.17%)
Mar 22, 2021 132.96 135.55 132.60 134.09 9,035,130 +3.07(+2.34%)
Mar 19, 2021 129.79 132.48 129.17 131.02 17,599,800 +1.27(+0.98%)
Mar 18, 2021 132.44 133.60 129.66 129.75 9,582,121 -4.17(-3.11%)
Mar 17, 2021 131.31 135.60 129.68 133.92 10,775,025 +0.27(+0.20%)
Mar 16, 2021 132.89 135.44 132.29 133.65 10,433,634 +2.01(+1.53%)
Mar 15, 2021 130.06 131.76 129.12 131.64 7,808,605 +1.66(+1.28%)
Mar 12, 2021 129.90 130.33 127.62 129.98 9,365,600 -1.76(-1.34%)
Mar 11, 2021 131.01 133.24 130.01 131.74 11,903,256 +3.87(+3.03%)
Mar 10, 2021 130.67 131.10 127.64 127.87 12,484,491 -1.24(-0.96%)
Mar 09, 2021 127.39 129.92 126.33 129.11 13,098,454 +5.91(+4.80%)
Mar 08, 2021 129.00 129.77 122.99 123.20 15,243,519 -6.55(-5.05%)
Mar 05, 2021 130.92 131.17 125.40 129.75 13,292,000 +1.95(+1.53%)
Mar 04, 2021 132.35 134.20 126.58 127.80 15,774,258 -3.86(-2.93%)
Mar 03, 2021 135.60 136.18 131.54 131.66 14,850,796 -5.38(-3.93%)
Mar 02, 2021 140.00 140.10 136.77 137.04 8,687,101 -2.45(-1.76%)
Mar 01, 2021 137.50 139.63 136.46 139.49 9,421,396 +3.30(+2.42%)
Feb 26, 2021 136.76 138.15 134.70 136.19 11,772,500 +0.66(+0.49%)
Feb 25, 2021 139.56 140.83 135.02 135.53 12,669,952 -5.57(-3.95%)
Feb 24, 2021 136.40 141.18 135.09 141.10 13,135,960 +3.98(+2.90%)
Feb 23, 2021 136.38 138.48 134.44 137.12 14,413,175 -2.34(-1.68%)
Feb 22, 2021 142.25 144.12 139.08 139.46 12,745,054 -5.48(-3.78%)
Feb 19, 2021 144.78 145.85 143.49 144.94 10,012,400 +1.03(+0.72%)
Feb 18, 2021 143.54 144.70 142.96 143.91 8,404,829 -0.84(-0.58%)
Feb 17, 2021 145.82 146.89 143.42 144.75 11,938,960 -2.41(-1.64%)
Feb 16, 2021 149.00 149.74 146.06 147.16 10,205,490 -0.82(-0.55%)
Feb 12, 2021 145.57 151.40 144.87 147.98 9,155,200 +2.42(+1.66%)
Feb 11, 2021 145.78 146.57 143.53 145.56 11,593,344 +0.06(+0.04%)
Feb 10, 2021 147.62 147.75 144.37 145.50 11,688,813 -0.61(-0.42%)
Feb 09, 2021 147.55 148.50 145.90 146.11 11,660,515 -1.27(-0.86%)
Feb 08, 2021 147.10 147.60 145.30 147.38 12,161,455 +1.54(+1.06%)
Feb 05, 2021 148.85 148.90 144.62 145.84 24,695,400 -2.13(-1.44%)
Feb 04, 2021 150.18 151.78 145.20 147.97 46,087,896 -14.33(-8.83%)
Feb 03, 2021 167.58 167.58 161.80 162.30 13,733,297 -2.48(-1.51%)
Feb 02, 2021 164.51 165.38 161.30 164.78 6,907,414 +3.20(+1.98%)
Feb 01, 2021 157.37 162.40 156.49 161.58 8,248,906 +5.30(+3.39%)
Jan 29, 2021 160.25 160.63 154.75 156.28 9,502,000 +0.73(+0.47%)
Jan 28, 2021 156.28 158.97 153.11 155.55 8,060,740 +1.88(+1.22%)
Jan 27, 2021 158.49 160.73 152.69 153.67 9,831,253 -8.88(-5.46%)
Jan 26, 2021 164.20 164.65 160.91 162.55 6,543,729 -1.85(-1.13%)
Jan 25, 2021 164.32 167.04 161.73 164.40 5,367,430 +1.98(+1.22%)
Jan 22, 2021 164.00 164.27 161.52 162.42 5,062,300 -2.33(-1.41%)
Jan 21, 2021 165.80 166.49 163.34 164.75 6,294,258 +0.15(+0.09%)
Jan 20, 2021 164.72 167.94 164.44 164.60 7,930,183 +0.83(+0.51%)
Jan 19, 2021 158.94 164.10 158.45 163.77 8,199,750 +6.68(+4.25%)
Jan 15, 2021 160.77 160.86 156.88 157.09 8,607,300 -3.76(-2.34%)
Jan 14, 2021 159.40 163.18 158.50 160.85 10,087,059 +3.43(+2.18%)
Jan 13, 2021 155.19 157.93 153.65 157.42 5,474,932 +2.97(+1.92%)
Jan 12, 2021 156.64 156.87 153.96 154.45 4,381,920 -1.66(-1.06%)
Jan 11, 2021 156.10 158.13 154.92 156.11 5,147,846 -0.53(-0.34%)
Jan 08, 2021 157.23 157.53 154.54 156.64 6,252,300 +0.94(+0.60%)
Jan 07, 2021 152.33 156.42 152.26 155.70 8,479,924 +4.51(+2.98%)
Jan 06, 2021 151.53 153.87 149.47 151.19 7,170,023 -1.24(-0.81%)
Jan 05, 2021 148.65 152.70 148.50 152.43 8,501,854 +3.93(+2.65%)
Jan 04, 2021 153.01 155.15 147.14 148.50 9,825,605 -3.84(-2.52%)
Dec 31, 2020 152.34 152.34 152.34 3,964,184 +2.39(+1.59%)
Dec 30, 2020 149.12 151.61 148.92 149.95 3,964,184 +1.46(+0.98%)
Dec 29, 2020 148.97 148.99 147.03 148.49 3,541,724 +0.75(+0.51%)
Dec 28, 2020 150.62 151.07 147.44 147.74 4,573,859 -1.05(-0.71%)
Dec 24, 2020 147.80 148.90 147.20 148.79 2,120,100 +1.83(+1.25%)
Dec 23, 2020 147.63 151.54 146.87 146.96 5,182,354 +0.62(+0.42%)
Dec 22, 2020 146.61 147.03 144.72 146.34 5,751,358 -0.46(-0.31%)
Dec 21, 2020 145.01 147.36 144.41 146.80 7,021,272 -0.62(-0.42%)
Dec 18, 2020 150.79 150.79 146.12 147.42 13,288,300 -2.11(-1.41%)
Dec 17, 2020 150.87 151.23 148.38 149.53 7,038,238 -0.21(-0.14%)
Dec 16, 2020 149.14 150.44 146.71 149.74 6,607,311 +1.38(+0.93%)
Dec 15, 2020 149.37 149.91 147.10 148.36 6,616,402 +2.07(+1.42%)
Dec 14, 2020 144.90 147.75 143.33 146.29 12,252,192 +2.01(+1.39%)
Dec 11, 2020 149.24 150.27 141.89 144.28 25,923,100 -11.47(-7.36%)
Dec 10, 2020 154.42 157.85 152.73 155.75 7,419,152 -0.27(-0.17%)
Dec 09, 2020 158.60 161.07 155.55 156.02 7,939,813 -2.78(-1.75%)
Dec 08, 2020 157.46 159.29 155.87 158.80 6,085,839 +0.78(+0.49%)
Dec 07, 2020 158.55 158.97 156.71 158.02 7,007,467 +0.40(+0.25%)
Dec 04, 2020 150.30 158.09 150.00 157.62 12,759,900 +7.71(+5.14%)
Dec 03, 2020 151.04 152.77 149.64 149.91 6,352,448 -0.07(-0.05%)
Dec 02, 2020 150.51 151.49 149.62 149.98 7,798,621 -1.28(-0.85%)
Dec 01, 2020 148.79 152.39 147.79 151.26 11,906,061 +4.09(+2.78%)
Nov 30, 2020 144.63 147.29 144.05 147.17 8,704,723 +3.34(+2.32%)
Nov 27, 2020 145.49 146.43 143.70 143.83 3,878,000 -0.25(-0.17%)
Nov 25, 2020 145.95 147.49 144.04 144.08 6,398,900 -1.85(-1.27%)
Nov 24, 2020 143.39 146.33 141.11 145.93 10,800,956 +2.11(+1.47%)
Nov 23, 2020 142.35 147.00 141.88 143.82 11,649,431 -2.21(-1.51%)
Nov 20, 2020 148.28 149.10 145.94 146.03 5,555,800 -1.50(-1.02%)
Nov 19, 2020 146.56 149.30 145.46 147.53 7,738,909 +0.48(+0.33%)
Nov 18, 2020 149.24 153.33 146.91 147.05 12,121,156 -1.69(-1.14%)
Nov 17, 2020 149.02 149.85 147.18 148.74 7,435,305 -0.33(-0.22%)
Nov 16, 2020 145.20 149.25 144.55 149.07 7,590,654 +4.81(+3.33%)
Nov 13, 2020 145.54 146.25 143.23 144.26 5,902,100 +0.35(+0.24%)
Nov 12, 2020 147.57 148.51 143.07 143.91 8,580,697 -3.78(-2.56%)
Nov 11, 2020 144.50 148.09 144.00 147.69 10,217,400 +7.58(+5.41%)
Nov 10, 2020 140.15 143.17 138.53 140.11 12,016,779 -2.50(-1.75%)
Nov 09, 2020 149.41 149.41 142.44 142.61 10,660,826 -2.40(-1.66%)
Nov 06, 2020 146.01 146.23 143.96 145.01 7,278,400 -0.40(-0.28%)
Nov 05, 2020 145.82 148.80 141.83 145.41 27,898,510 +16.44(+12.75%)
Nov 04, 2020 129.32 129.57 126.07 128.97 12,292,375 +3.52(+2.81%)
Nov 03, 2020 125.44 126.92 124.69 125.45 5,828,944 +1.48(+1.19%)
Nov 02, 2020 124.50 126.17 122.41 123.97 5,858,698 +0.61(+0.49%)
Oct 30, 2020 123.68 125.25 121.60 123.36 7,814,400 -3.08(-2.44%)
Oct 29, 2020 122.06 127.69 121.89 126.44 7,049,695 +4.86(+4.00%)
Oct 28, 2020 123.50 123.82 121.05 121.58 8,233,837 -4.33(-3.44%)
Oct 27, 2020 126.51 126.96 125.19 125.91 5,824,920 -0.29(-0.23%)
Oct 26, 2020 127.53 128.67 124.40 126.20 6,065,811 -2.68(-2.08%)
Oct 23, 2020 128.59 129.10 127.10 128.88 3,943,000 +0.50(+0.39%)
Oct 22, 2020 129.51 129.59 126.86 128.38 3,896,718 -0.17(-0.13%)
Oct 21, 2020 128.04 130.42 126.37 128.55 4,338,771 +0.25(+0.19%)
Oct 20, 2020 129.18 129.33 127.51 128.30 4,411,908 -0.12(-0.09%)
Oct 19, 2020 130.13 131.96 127.70 128.42 5,763,923 -0.61(-0.47%)
Oct 16, 2020 129.70 130.19 127.74 129.03 6,626,900 +0.45(+0.35%)
Oct 15, 2020 127.30 129.13 126.65 128.58 7,377,367 -1.30(-1.00%)
Oct 14, 2020 129.08 132.42 128.93 129.88 13,180,271 +2.42(+1.90%)
Oct 13, 2020 127.47 128.18 125.40 127.46 7,604,533 +0.77(+0.61%)
Oct 12, 2020 127.70 127.70 124.95 126.69 7,890,645 +1.82(+1.46%)
Oct 09, 2020 123.93 125.89 122.79 124.87 11,073,400 +2.53(+2.07%)
Oct 08, 2020 124.00 124.43 121.84 122.34 4,754,410 -0.69(-0.56%)
Oct 07, 2020 121.24 123.36 120.65 123.03 7,409,826 +3.49(+2.92%)
Oct 06, 2020 120.45 122.52 119.10 119.54 7,635,041 -0.98(-0.81%)
Oct 05, 2020 116.90 120.65 116.73 120.52 5,834,645 +5.05(+4.37%)
Oct 02, 2020 116.78 118.66 115.43 115.47 5,834,300 -4.05(-3.39%)
Oct 01, 2020 119.93 120.21 117.70 119.52 5,314,842 +1.84(+1.56%)
Sep 30, 2020 117.50 119.25 116.92 117.68 5,829,531 +0.30(+0.26%)
Sep 29, 2020 118.14 119.25 117.20 117.38 5,657,264 -1.09(-0.92%)
Sep 28, 2020 115.96 118.74 114.92 118.47 9,041,585 +3.97(+3.47%)
Sep 25, 2020 113.55 115.75 111.80 114.50 11,717,900 +2.31(+2.06%)
Sep 24, 2020 109.39 113.29 109.24 112.19 6,845,168 +1.62(+1.47%)
Sep 23, 2020 113.64 113.93 110.07 110.57 6,550,271 -3.25(-2.86%)
Sep 22, 2020 112.61 114.25 110.42 113.82 6,908,973 +1.90(+1.70%)
Sep 21, 2020 109.16 112.14 108.30 111.92 8,194,101 +1.23(+1.11%)
Sep 18, 2020 115.04 115.43 109.80 110.69 15,443,100 -4.19(-3.65%)
Sep 17, 2020 111.92 115.70 111.00 114.88 7,416,877 +0.32(+0.28%)
Sep 16, 2020 118.00 118.00 114.54 114.56 6,340,566 -2.02(-1.73%)
Sep 15, 2020 114.94 117.81 114.79 116.58 8,772,908 +3.12(+2.75%)
Sep 14, 2020 115.24 115.43 112.65 113.46 5,396,066 +0.04(+0.04%)
Sep 11, 2020 113.38 114.85 112.40 113.42 6,740,100 +0.98(+0.87%)
Sep 10, 2020 115.15 115.81 111.57 112.44 6,165,901 -1.58(-1.39%)
Sep 09, 2020 113.48 115.77 112.30 114.02 9,706,323 +4.25(+3.87%)
Sep 08, 2020 111.94 113.88 109.62 109.77 10,244,344 -6.20(-5.35%)
Sep 04, 2020 115.69 117.82 112.38 115.97 11,064,200 -0.46(-0.40%)
Sep 03, 2020 121.30 121.71 115.60 116.43 13,554,656 -6.75(-5.48%)
Sep 02, 2020 123.26 123.93 121.81 123.18 9,166,813 +1.17(+0.96%)
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.