Stock Quote

Qualcomm, Inc. (NQ: QCOM )

175.45 USD -1.06 (-0.60%)
Official Closing Price Updated: 4:05 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 121.08 122.57 119.51 122.01 9,095,677 +2.91(+2.44%)
Aug 31, 2020 118.33 121.06 118.12 119.10 9,692,622 +0.90(+0.76%)
Aug 28, 2020 116.71 118.26 116.17 118.20 6,280,200 +2.18(+1.88%)
Aug 27, 2020 116.43 118.18 115.35 116.02 8,204,819 -0.02(-0.02%)
Aug 26, 2020 116.25 116.55 115.17 116.04 7,486,928 +0.09(+0.08%)
Aug 25, 2020 116.11 117.10 114.44 115.95 6,207,237 +0.04(+0.03%)
Aug 24, 2020 114.37 116.00 113.27 115.91 10,231,800 +2.91(+2.58%)
Aug 21, 2020 110.23 113.15 109.95 113.00 8,546,800 +2.34(+2.11%)
Aug 20, 2020 110.00 110.98 109.67 110.66 7,199,207 -0.38(-0.34%)
Aug 19, 2020 112.33 113.47 110.75 111.04 7,745,634 -0.99(-0.88%)
Aug 18, 2020 112.91 113.38 111.52 112.03 6,386,169 -0.15(-0.13%)
Aug 17, 2020 113.29 114.49 110.63 112.18 10,282,129 -1.56(-1.37%)
Aug 14, 2020 113.30 114.52 112.57 113.74 6,640,900 +0.33(+0.29%)
Aug 13, 2020 116.20 116.20 112.77 113.41 9,955,703 -2.38(-2.06%)
Aug 12, 2020 110.39 116.25 109.65 115.79 18,667,920 +6.96(+6.40%)
Aug 11, 2020 106.20 112.01 104.74 108.83 17,797,953 +2.47(+2.32%)
Aug 10, 2020 108.60 108.99 105.72 106.36 10,085,190 -1.89(-1.75%)
Aug 07, 2020 110.01 111.05 106.00 108.25 11,155,900 -2.81(-2.53%)
Aug 06, 2020 111.23 111.36 109.93 111.06 6,391,392 -0.33(-0.30%)
Aug 05, 2020 111.00 112.46 110.08 111.39 7,969,350 +0.44(+0.40%)
Aug 04, 2020 109.49 111.02 108.66 110.95 10,203,580 +1.36(+1.24%)
Aug 03, 2020 107.40 113.00 107.03 109.59 18,902,053 +3.98(+3.77%)
Jul 31, 2020 105.66 107.75 104.51 105.61 16,770,200 -1.58(-1.47%)
Jul 30, 2020 102.42 107.69 100.70 107.19 42,113,512 +14.16(+15.22%)
Jul 29, 2020 92.08 93.62 91.74 93.03 11,328,459 +1.58(+1.73%)
Jul 28, 2020 92.17 92.59 90.57 91.45 5,816,879 -1.25(-1.35%)
Jul 27, 2020 90.02 92.84 89.26 92.70 8,019,822 +3.81(+4.29%)
Jul 24, 2020 89.21 90.29 87.51 88.89 9,519,900 -0.78(-0.87%)
Jul 23, 2020 92.91 92.97 89.23 89.67 9,425,328 -2.93(-3.16%)
Jul 22, 2020 92.74 93.29 91.67 92.60 4,366,521 +0.29(+0.31%)
Jul 21, 2020 93.55 93.85 91.81 92.31 7,099,400 -0.86(-0.92%)
Jul 20, 2020 92.19 93.27 91.30 93.17 5,404,946 +0.94(+1.02%)
Jul 17, 2020 91.68 92.46 91.00 92.23 5,985,800 +1.03(+1.13%)
Jul 16, 2020 91.26 91.75 90.68 91.20 6,177,579 -1.35(-1.46%)
Jul 15, 2020 92.93 92.93 91.01 92.55 6,153,633 +0.17(+0.18%)
Jul 14, 2020 90.86 92.62 89.20 92.38 6,567,551 +1.05(+1.15%)
Jul 13, 2020 93.30 94.13 91.20 91.33 7,604,758 -1.18(-1.28%)
Jul 10, 2020 93.00 93.52 91.56 92.51 5,687,500 -0.74(-0.79%)
Jul 09, 2020 93.95 93.95 91.44 93.25 6,287,172 -0.35(-0.37%)
Jul 08, 2020 93.27 93.60 92.34 93.60 6,690,772 +1.46(+1.58%)
Jul 07, 2020 92.97 93.55 91.91 92.14 6,720,288 -0.76(-0.82%)
Jul 06, 2020 93.21 93.75 92.10 92.90 6,931,348 +1.03(+1.12%)
Jul 02, 2020 91.09 92.50 90.80 91.87 8,317,200 +2.09(+2.33%)
Jul 01, 2020 91.01 91.30 89.58 89.78 6,990,436 -1.43(-1.57%)
Jun 30, 2020 89.20 91.93 89.00 91.21 9,377,824 +2.20(+2.47%)
Jun 29, 2020 88.21 89.15 86.68 89.01 5,869,096 +0.99(+1.12%)
Jun 26, 2020 89.07 89.73 87.54 88.02 9,126,400 -0.94(-1.06%)
Jun 25, 2020 88.70 89.46 87.32 88.96 7,056,790 -0.18(-0.20%)
Jun 24, 2020 89.17 89.83 87.42 89.14 8,203,034 -0.21(-0.24%)
Jun 23, 2020 90.14 90.61 89.11 89.35 7,776,134 +0.22(+0.25%)
Jun 22, 2020 88.72 89.44 87.61 89.13 8,026,291 +0.32(+0.36%)
Jun 19, 2020 89.87 90.25 87.54 88.81 23,213,702 -1.11(-1.23%)
Jun 18, 2020 89.85 90.49 89.03 89.92 5,706,444 -0.02(-0.02%)
Jun 17, 2020 90.68 91.08 89.30 89.94 7,619,052 +0.42(+0.47%)
Jun 16, 2020 89.90 90.44 87.76 89.52 12,645,188 +3.13(+3.62%)
Jun 15, 2020 83.67 86.57 83.10 86.39 9,853,259 +1.15(+1.35%)
Jun 12, 2020 86.25 87.14 83.53 85.24 10,113,200 +1.22(+1.45%)
Jun 11, 2020 88.20 89.06 83.91 84.02 15,235,628 -6.99(-7.68%)
Jun 10, 2020 90.25 92.14 90.03 91.01 9,075,945 +1.26(+1.40%)
Jun 09, 2020 90.23 90.39 89.06 89.75 7,324,985 -1.62(-1.77%)
Jun 08, 2020 89.00 91.50 88.34 91.37 9,745,912 +2.82(+3.18%)
Jun 05, 2020 88.00 89.48 87.82 88.55 11,882,000 +2.51(+2.92%)
Jun 04, 2020 83.95 86.70 83.95 86.04 12,107,545 +1.93(+2.29%)
Jun 03, 2020 84.95 85.95 83.62 84.11 13,028,371 -0.52(-0.61%)
Jun 02, 2020 79.93 84.88 79.91 84.63 13,251,076 +4.90(+6.15%)
Jun 01, 2020 79.89 80.48 79.24 79.73 6,476,547 -1.15(-1.42%)
May 29, 2020 78.70 81.20 77.90 80.88 10,562,400 +2.77(+3.55%)
May 28, 2020 80.24 81.48 77.73 78.11 11,166,595 -1.18(-1.49%)
May 27, 2020 78.27 79.32 76.16 79.29 9,124,965 +1.27(+1.63%)
May 26, 2020 80.19 80.57 77.78 78.02 10,066,181 -0.68(-0.86%)
May 22, 2020 78.26 78.76 77.29 78.70 5,530,300 +0.70(+0.90%)
May 21, 2020 79.47 80.09 77.87 78.00 8,133,822 -2.63(-3.26%)
May 20, 2020 79.96 81.96 79.69 80.63 11,377,322 +2.54(+3.25%)
May 19, 2020 79.75 80.15 78.00 78.09 8,118,012 -1.85(-2.31%)
May 18, 2020 77.27 80.18 77.21 79.94 13,195,035 +4.17(+5.50%)
May 15, 2020 74.67 77.70 74.37 75.77 29,597,700 -4.10(-5.13%)
May 14, 2020 77.50 80.00 76.47 79.87 9,954,566 +1.87(+2.40%)
May 13, 2020 78.86 79.51 76.75 78.00 9,581,183 -0.42(-0.54%)
May 12, 2020 81.29 81.79 78.40 78.42 7,312,535 -2.06(-2.56%)
May 11, 2020 80.29 81.27 79.54 80.48 6,599,345 -0.08(-0.10%)
May 08, 2020 79.70 81.09 79.36 80.56 7,892,200 +1.73(+2.19%)
May 07, 2020 79.70 80.17 78.26 78.83 7,294,477 -0.04(-0.05%)
May 06, 2020 78.81 80.14 78.52 78.87 8,174,595 +1.24(+1.60%)
May 05, 2020 76.75 78.81 76.56 77.63 7,539,384 +1.95(+2.58%)
May 04, 2020 75.16 75.94 74.09 75.68 7,202,639 +0.04(+0.05%)
May 01, 2020 76.85 77.59 74.68 75.64 9,742,100 -3.03(-3.85%)
Apr 30, 2020 80.27 80.87 77.28 78.67 17,110,672 -0.30(-0.38%)
Apr 29, 2020 77.17 79.24 76.83 78.97 11,943,431 +3.68(+4.89%)
Apr 28, 2020 77.11 77.78 75.16 75.29 6,247,324 -0.69(-0.91%)
Apr 27, 2020 76.59 77.82 75.49 75.98 7,218,784 -0.06(-0.08%)
Apr 24, 2020 73.92 76.11 73.66 76.04 6,073,800 +2.23(+3.02%)
Apr 23, 2020 75.00 76.17 73.76 73.81 7,659,117 -0.87(-1.16%)
Apr 22, 2020 73.79 75.34 72.75 74.68 7,366,919 +2.84(+3.95%)
Apr 21, 2020 73.31 73.97 71.75 71.84 9,272,759 -2.47(-3.32%)
Apr 20, 2020 75.02 76.23 74.10 74.31 7,217,149 -1.86(-2.44%)
Apr 17, 2020 77.32 78.25 75.48 76.17 9,925,900 -0.68(-0.88%)
Apr 16, 2020 76.86 77.69 75.38 76.85 8,798,185 +0.86(+1.13%)
Apr 15, 2020 75.86 76.34 74.03 75.99 9,950,755 -1.56(-2.01%)
Apr 14, 2020 75.00 77.67 74.97 77.55 11,311,933 +4.25(+5.80%)
Apr 13, 2020 71.71 73.51 71.44 73.30 7,895,341 +1.72(+2.40%)
Apr 09, 2020 74.62 74.84 70.00 71.58 15,465,000 -1.75(-2.39%)
Apr 08, 2020 73.70 74.38 72.42 73.33 10,694,292 +0.60(+0.82%)
Apr 07, 2020 73.31 74.90 70.86 72.73 11,283,850 +1.78(+2.51%)
Apr 06, 2020 68.50 71.37 67.65 70.95 12,148,731 +5.72(+8.77%)
Apr 03, 2020 67.68 68.69 64.55 65.23 8,600,700 -2.79(-4.10%)
Apr 02, 2020 65.87 68.26 65.31 68.02 15,430,297 +2.12(+3.22%)
Apr 01, 2020 65.00 68.70 65.00 65.90 14,166,619 -1.75(-2.59%)
Mar 31, 2020 69.30 70.36 66.66 67.65 13,214,889 -1.38(-2.00%)
Mar 30, 2020 67.19 69.50 66.06 69.03 9,880,341 +2.44(+3.66%)
Mar 27, 2020 66.50 69.12 65.93 66.59 9,739,000 -2.39(-3.46%)
Mar 26, 2020 64.00 69.65 63.25 68.98 15,826,537 +5.90(+9.35%)
Mar 25, 2020 65.90 66.96 62.46 63.08 15,965,115 -2.38(-3.64%)
Mar 24, 2020 66.00 67.62 62.19 65.46 18,956,282 +2.93(+4.69%)
Mar 23, 2020 61.55 64.86 59.11 62.53 14,910,219 +1.62(+2.66%)
Mar 20, 2020 65.03 67.98 60.79 60.91 16,591,400 -4.09(-6.29%)
Mar 19, 2020 61.12 67.55 59.04 65.00 17,118,480 +3.81(+6.23%)
Mar 18, 2020 63.56 65.56 58.00 61.19 18,372,361 -7.67(-11.14%)
Mar 17, 2020 65.91 69.81 62.20 68.86 16,860,958 +3.34(+5.10%)
Mar 16, 2020 68.28 71.17 64.46 65.52 16,127,611 -10.29(-13.57%)
Mar 13, 2020 71.18 76.67 67.26 75.81 15,971,400 +8.79(+13.12%)
Mar 12, 2020 69.52 72.53 67.00 67.02 19,383,618 -7.60(-10.18%)
Mar 11, 2020 76.29 77.79 73.72 74.62 13,383,623 -4.27(-5.41%)
Mar 10, 2020 74.80 79.04 74.16 78.89 13,613,972 +6.25(+8.60%)
Mar 09, 2020 72.40 76.10 71.83 72.64 13,896,841 -4.83(-6.23%)
Mar 06, 2020 76.33 78.08 75.83 77.47 11,536,500 -1.70(-2.15%)
Mar 05, 2020 79.46 81.37 78.70 79.17 9,395,130 -2.63(-3.22%)
Mar 04, 2020 79.12 81.91 78.05 81.80 9,892,104 +3.24(+4.12%)
Mar 03, 2020 80.82 82.65 77.83 78.56 16,334,666 -2.00(-2.48%)
Mar 02, 2020 79.01 80.71 77.13 80.56 15,037,346 +2.26(+2.89%)
Feb 28, 2020 73.74 79.81 73.34 78.30 20,905,400 +2.36(+3.11%)
Feb 27, 2020 77.13 78.19 75.33 75.94 17,875,625 -3.72(-4.67%)
Feb 26, 2020 81.00 82.03 79.09 79.66 13,125,017 -0.56(-0.70%)
Feb 25, 2020 83.94 84.40 79.64 80.22 14,715,655 -3.10(-3.72%)
Feb 24, 2020 83.65 84.83 82.71 83.32 12,151,388 -3.71(-4.26%)
Feb 21, 2020 88.56 89.03 86.33 87.03 12,260,900 -2.44(-2.73%)
Feb 20, 2020 90.81 91.88 88.68 89.47 9,750,311 -1.09(-1.20%)
Feb 19, 2020 88.92 90.62 88.65 90.56 7,819,106 +2.53(+2.87%)
Feb 18, 2020 87.83 89.00 87.53 88.03 7,248,202 -1.57(-1.75%)
Feb 14, 2020 90.55 90.80 88.79 89.60 6,256,400 -0.43(-0.48%)
Feb 13, 2020 91.03 91.38 89.78 90.03 8,425,661 -1.69(-1.84%)
Feb 12, 2020 91.65 92.44 91.29 91.72 9,792,277 +1.72(+1.91%)
Feb 11, 2020 89.37 91.47 88.90 90.00 9,443,902 +1.40(+1.58%)
Feb 10, 2020 86.78 88.64 86.50 88.60 7,461,766 +1.18(+1.35%)
Feb 07, 2020 89.62 90.03 87.38 87.42 10,725,000 -3.19(-3.52%)
Feb 06, 2020 88.06 90.78 86.19 90.61 21,054,322 -0.30(-0.33%)
Feb 05, 2020 90.99 91.14 89.27 90.91 14,093,027 +1.98(+2.23%)
Feb 04, 2020 88.25 88.95 87.37 88.93 9,225,766 +2.45(+2.83%)
Feb 03, 2020 85.55 86.58 85.16 86.48 7,792,727 +1.17(+1.37%)
Jan 31, 2020 87.05 87.17 85.04 85.31 9,503,500 -2.47(-2.81%)
Jan 30, 2020 87.31 87.86 86.19 87.78 8,373,378 -0.54(-0.61%)
Jan 29, 2020 88.66 89.02 87.35 88.32 8,158,538 -0.83(-0.93%)
Jan 28, 2020 88.15 89.54 87.39 89.15 9,178,047 +1.85(+2.12%)
Jan 27, 2020 87.30 88.22 86.45 87.30 9,236,086 -2.35(-2.62%)
Jan 24, 2020 92.68 93.25 88.83 89.65 9,471,600 -2.35(-2.55%)
Jan 23, 2020 92.85 92.95 91.46 92.00 11,270,019 -0.97(-1.04%)
Jan 22, 2020 95.26 95.39 92.71 92.97 8,338,304 -1.57(-1.66%)
Jan 21, 2020 95.33 95.72 93.42 94.54 10,861,964 -1.37(-1.43%)
Jan 17, 2020 93.00 96.17 92.95 95.91 23,694,300 +4.12(+4.49%)
Jan 16, 2020 90.22 92.23 89.82 91.79 9,289,031 +2.12(+2.36%)
Jan 15, 2020 90.75 91.18 89.25 89.67 7,257,834 -0.89(-0.98%)
Jan 14, 2020 91.13 91.61 90.29 90.56 7,800,112 -0.41(-0.45%)
Jan 13, 2020 91.05 92.73 90.55 90.97 10,367,798 +0.71(+0.79%)
Jan 10, 2020 90.51 92.39 89.87 90.26 9,670,100 +0.35(+0.39%)
Jan 09, 2020 89.66 90.72 88.83 89.91 9,155,519 +1.20(+1.35%)
Jan 08, 2020 88.90 89.47 87.92 88.71 7,619,905 -0.26(-0.29%)
Jan 07, 2020 87.04 89.49 86.91 88.97 8,377,766 +2.46(+2.84%)
Jan 06, 2020 85.91 86.55 85.54 86.51 8,381,407 -0.51(-0.59%)
Jan 03, 2020 87.26 87.64 86.44 87.02 8,340,900 -1.67(-1.88%)
Jan 02, 2020 89.05 89.81 88.08 88.69 8,413,920 +0.46(+0.52%)
Dec 31, 2019 87.99 88.77 87.88 88.23 5,173,500 -0.20(-0.23%)
Dec 30, 2019 88.71 88.78 87.31 88.43 6,543,131 -0.37(-0.42%)
Dec 27, 2019 88.90 88.95 88.09 88.80 5,809,600 +0.40(+0.45%)
Dec 26, 2019 88.92 88.96 88.00 88.40 5,070,118 -0.37(-0.42%)
Dec 24, 2019 88.62 88.81 87.98 88.77 2,435,200 +0.32(+0.36%)
Dec 23, 2019 89.01 89.33 88.25 88.45 7,274,740 -0.40(-0.45%)
Dec 20, 2019 88.82 89.85 88.18 88.85 17,593,100 +0.36(+0.41%)
Dec 19, 2019 88.36 88.70 87.62 88.49 7,471,302 +0.51(+0.58%)
Dec 18, 2019 88.54 88.65 87.59 87.98 5,860,694 -0.34(-0.38%)
Dec 17, 2019 89.00 89.04 87.68 88.32 7,485,870 -0.11(-0.12%)
Dec 16, 2019 89.28 90.46 88.35 88.43 8,719,260 +0.60(+0.68%)
Dec 13, 2019 88.91 89.70 87.56 87.83 12,270,501 -1.22(-1.37%)
Dec 12, 2019 86.84 89.23 86.37 89.05 12,166,180 +2.06(+2.37%)
Dec 11, 2019 84.84 87.10 84.76 86.99 9,571,677 +2.88(+3.42%)
Dec 10, 2019 85.04 85.33 83.69 84.11 8,082,823 -0.81(-0.95%)
Dec 09, 2019 84.00 85.30 83.84 84.92 8,382,865 +1.10(+1.31%)
Dec 06, 2019 83.45 84.25 83.42 83.82 6,861,700 +1.24(+1.50%)
Dec 05, 2019 82.65 83.44 81.78 82.58 6,358,306 +0.50(+0.61%)
Dec 04, 2019 80.92 82.44 80.45 82.08 8,477,391 +1.50(+1.86%)
Dec 03, 2019 81.38 81.39 79.81 80.58 11,238,590 -1.87(-2.27%)
Dec 02, 2019 83.98 84.29 82.31 82.45 7,668,895 -1.10(-1.32%)
Nov 29, 2019 84.51 85.10 83.42 83.55 3,882,300 -1.25(-1.47%)
Nov 27, 2019 85.16 85.31 84.47 84.80 5,217,600 +0.04(+0.05%)
Nov 26, 2019 85.25 85.54 84.14 84.76 11,584,662 -0.53(-0.62%)
Nov 25, 2019 85.76 86.29 85.08 85.29 8,964,051 +0.40(+0.47%)
Nov 22, 2019 85.29 85.82 84.53 84.89 6,166,600 -0.22(-0.26%)
Nov 21, 2019 84.79 86.30 84.55 85.11 10,178,977 -0.51(-0.60%)
Nov 20, 2019 87.82 88.36 85.31 85.62 13,045,099 -2.34(-2.66%)
Nov 19, 2019 91.25 91.39 86.68 87.96 18,091,224 -2.52(-2.79%)
Nov 18, 2019 90.81 91.97 89.28 90.48 10,361,019 -0.33(-0.36%)
Nov 15, 2019 92.60 93.94 90.58 90.81 25,491,002 +0.33(+0.36%)
Nov 14, 2019 90.31 90.58 89.43 90.48 8,793,584 +0.01(+0.01%)
Nov 13, 2019 90.70 91.90 89.62 90.47 9,514,686 -0.50(-0.55%)
Nov 12, 2019 92.18 92.25 90.17 90.97 9,332,112 -0.87(-0.95%)
Nov 11, 2019 91.71 92.52 90.89 91.84 11,297,776 -2.19(-2.33%)
Nov 08, 2019 89.98 94.11 89.60 94.03 16,375,200 +4.05(+4.50%)
Nov 07, 2019 89.83 92.50 88.32 89.98 30,245,328 +5.35(+6.32%)
Nov 06, 2019 85.34 85.61 84.22 84.63 9,689,090 -0.83(-0.97%)
Nov 05, 2019 85.20 85.74 84.73 85.46 7,279,465 +0.37(+0.43%)
Nov 04, 2019 84.54 85.87 84.31 85.09 8,376,788 +1.51(+1.81%)
Nov 01, 2019 81.59 83.65 81.25 83.58 8,620,300 +3.14(+3.90%)
Oct 31, 2019 81.44 81.47 79.84 80.44 5,693,460 -1.00(-1.23%)
Oct 30, 2019 82.10 82.25 80.85 81.44 3,970,367 -0.22(-0.27%)
Oct 29, 2019 82.75 82.85 81.44 81.66 4,993,353 -1.39(-1.67%)
Oct 28, 2019 80.55 83.13 80.54 83.05 9,949,402 +2.88(+3.59%)
Oct 25, 2019 79.00 80.23 78.91 80.17 6,712,300 +1.18(+1.49%)
Oct 24, 2019 78.06 79.02 77.59 78.99 5,421,742 +1.75(+2.27%)
Oct 23, 2019 77.21 78.13 76.87 77.24 5,936,996 -1.23(-1.57%)
Oct 22, 2019 78.93 79.07 78.24 78.47 5,107,029 -0.51(-0.65%)
Oct 21, 2019 78.38 79.09 78.01 78.98 5,307,233 +1.30(+1.67%)
Oct 18, 2019 78.62 79.22 77.67 77.68 6,110,900 -1.29(-1.63%)
Oct 17, 2019 78.70 79.96 78.40 78.97 5,923,910 +0.74(+0.95%)
Oct 16, 2019 77.49 78.32 77.28 78.23 6,366,371 +0.41(+0.53%)
Oct 15, 2019 76.88 77.98 76.28 77.82 5,240,062 +1.52(+1.99%)
Oct 14, 2019 76.65 77.37 76.28 76.30 4,660,247 -0.40(-0.52%)
Oct 11, 2019 76.19 77.82 76.01 76.70 7,398,100 +1.73(+2.31%)
Oct 10, 2019 74.35 75.97 74.17 74.97 6,199,318 +0.62(+0.83%)
Oct 09, 2019 73.91 74.80 73.56 74.35 5,270,630 +1.50(+2.06%)
Oct 08, 2019 75.52 75.82 72.81 72.85 9,193,392 -3.49(-4.57%)
Oct 07, 2019 77.01 77.55 76.27 76.34 4,400,219 -1.15(-1.48%)
Oct 04, 2019 76.32 77.56 75.84 77.49 4,920,300 +1.76(+2.32%)
Oct 03, 2019 73.93 75.83 73.16 75.73 5,633,374 +1.74(+2.35%)
Oct 02, 2019 75.26 75.71 73.77 73.99 6,287,829 -1.48(-1.96%)
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.