Intel Corp (NQ: INTC )

51.95 USD +0.96 (+1.88%)
Streaming Delayed Price Updated: 3:22 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 44.10 44.79 43.61 44.28 46,794,100 +0.17(+0.39%)
Oct 29, 2020 44.24 44.47 43.92 44.11 36,780,651 -0.14(-0.32%)
Oct 28, 2020 44.89 45.28 44.20 44.25 45,054,450 -1.39(-3.05%)
Oct 27, 2020 45.98 46.41 45.36 45.64 50,112,617 -1.08(-2.31%)
Oct 26, 2020 47.85 47.86 46.25 46.72 54,137,751 -1.48(-3.07%)
Oct 23, 2020 48.35 48.67 47.66 48.20 97,322,400 -5.70(-10.58%)
Oct 22, 2020 53.12 54.22 53.07 53.90 41,211,307 +0.40(+0.75%)
Oct 21, 2020 53.14 54.07 52.82 53.50 21,827,703 +0.07(+0.13%)
Oct 20, 2020 54.60 54.70 53.27 53.43 27,215,975 -1.15(-2.11%)
Oct 19, 2020 54.47 56.23 53.84 54.58 43,508,441 +0.42(+0.78%)
Oct 16, 2020 53.90 54.70 53.90 54.16 23,421,300 +0.31(+0.58%)
Oct 15, 2020 52.75 53.98 52.62 53.85 18,266,372 +0.30(+0.56%)
Oct 14, 2020 54.01 54.40 53.51 53.55 21,882,792 -0.28(-0.52%)
Oct 13, 2020 54.27 54.29 53.62 53.83 20,001,967 -0.05(-0.09%)
Oct 12, 2020 53.55 54.20 53.21 53.88 27,297,022 +1.06(+2.01%)
Oct 09, 2020 53.55 53.85 52.67 52.82 24,343,800 -0.55(-1.03%)
Oct 08, 2020 52.91 53.58 52.67 53.37 22,363,468 +0.70(+1.33%)
Oct 07, 2020 51.85 52.90 51.79 52.67 21,972,608 +1.30(+2.53%)
Oct 06, 2020 51.71 52.70 51.23 51.37 25,636,060 -0.32(-0.62%)
Oct 05, 2020 51.30 51.81 51.27 51.69 20,876,909 +0.68(+1.33%)
Oct 02, 2020 51.50 51.98 50.99 51.01 25,811,700 -1.23(-2.35%)
Oct 01, 2020 52.40 52.72 51.99 52.24 22,121,103 +0.46(+0.89%)
Sep 30, 2020 51.24 52.38 51.15 51.78 27,703,912 +0.59(+1.15%)
Sep 29, 2020 51.31 51.74 50.95 51.19 19,566,497 -0.24(-0.47%)
Sep 28, 2020 50.51 51.46 50.16 51.43 29,641,578 +1.49(+2.98%)
Sep 25, 2020 48.96 50.28 48.75 49.94 26,633,400 +0.78(+1.59%)
Sep 24, 2020 48.53 49.64 48.42 49.16 29,333,531 +0.34(+0.70%)
Sep 23, 2020 49.83 50.15 48.66 48.82 30,065,253 -1.13(-2.26%)
Sep 22, 2020 49.89 50.21 49.47 49.95 22,274,096 +0.23(+0.46%)
Sep 21, 2020 49.39 49.74 48.83 49.72 27,362,503 -0.17(-0.34%)
Sep 18, 2020 50.33 50.50 49.04 49.89 50,123,400 -0.43(-0.85%)
Sep 17, 2020 49.37 50.49 49.30 50.32 26,952,231 -0.05(-0.10%)
Sep 16, 2020 50.51 51.03 50.17 50.37 26,543,924 +0.37(+0.74%)
Sep 15, 2020 49.79 50.60 49.73 50.00 27,577,394 +0.59(+1.19%)
Sep 14, 2020 48.85 49.72 48.85 49.41 27,205,133 +0.13(+0.26%)
Sep 11, 2020 49.26 50.05 48.95 49.28 29,333,500 +0.32(+0.65%)
Sep 10, 2020 50.00 50.09 48.71 48.96 32,640,761 -0.66(-1.33%)
Sep 09, 2020 49.53 49.97 49.04 49.62 33,420,990 +0.71(+1.45%)
Sep 08, 2020 49.26 49.90 48.85 48.91 39,732,757 -1.17(-2.34%)
Sep 04, 2020 50.53 51.23 49.49 50.08 43,318,300 -0.31(-0.62%)
Sep 03, 2020 52.50 52.62 50.13 50.39 47,347,306 -1.86(-3.56%)
Sep 02, 2020 51.21 52.68 51.09 52.25 52,984,336 +1.46(+2.87%)
Sep 01, 2020 50.91 51.00 50.22 50.79 30,496,157 -0.16(-0.31%)
Aug 31, 2020 51.00 51.50 50.32 50.95 46,102,816 +0.52(+1.03%)
Aug 28, 2020 49.57 50.80 49.46 50.43 35,384,600 +1.03(+2.09%)
Aug 27, 2020 49.79 49.93 49.17 49.40 24,415,714 -0.15(-0.30%)
Aug 26, 2020 49.39 49.67 49.23 49.55 28,600,894 +0.12(+0.24%)
Aug 25, 2020 49.35 49.88 49.21 49.43 38,366,584 +0.29(+0.59%)
Aug 24, 2020 49.26 49.40 48.82 49.14 36,280,199 -0.14(-0.28%)
Aug 21, 2020 49.02 49.31 48.65 49.28 34,316,400 +0.11(+0.22%)
Aug 20, 2020 49.81 50.20 49.00 49.17 55,029,197 +0.84(+1.74%)
Aug 19, 2020 48.78 48.98 48.25 48.33 27,583,112 -0.32(-0.66%)
Aug 18, 2020 49.26 49.57 48.62 48.65 19,243,875 -0.28(-0.57%)
Aug 17, 2020 49.11 49.31 48.73 48.93 20,010,016 +0.04(+0.08%)
Aug 14, 2020 48.73 49.21 48.65 48.89 22,321,100 +0.33(+0.68%)
Aug 13, 2020 49.26 49.33 48.38 48.56 24,763,207 -0.63(-1.28%)
Aug 12, 2020 48.67 49.26 48.24 49.19 30,669,900 +1.00(+2.08%)
Aug 11, 2020 49.63 49.73 48.06 48.19 35,324,541 -1.03(-2.09%)
Aug 10, 2020 48.20 49.39 48.06 49.22 37,396,208 +1.19(+2.48%)
Aug 07, 2020 48.53 48.65 47.70 48.03 36,765,200 -0.54(-1.11%)
Aug 06, 2020 48.79 48.82 48.10 48.57 23,773,732 -0.35(-0.72%)
Aug 05, 2020 49.72 49.72 48.66 48.92 29,457,072 -0.21(-0.43%)
Aug 04, 2020 48.60 49.14 48.50 49.13 29,026,201 +0.83(+1.72%)
Aug 03, 2020 48.27 48.63 47.74 48.30 31,753,905 +0.57(+1.19%)
Jul 31, 2020 48.13 48.32 46.97 47.73 46,569,800 -0.26(-0.54%)
Jul 30, 2020 47.83 48.50 47.59 47.99 39,692,460 -0.08(-0.17%)
Jul 29, 2020 49.49 49.50 47.90 48.07 60,451,251 -1.17(-2.38%)
Jul 28, 2020 49.48 50.23 49.14 49.24 62,296,850 -0.33(-0.67%)
Jul 27, 2020 51.03 51.14 49.47 49.57 107,451,422 -1.02(-2.02%)
Jul 24, 2020 52.15 52.18 49.50 50.59 182,269,900 -9.81(-16.24%)
Jul 23, 2020 61.26 61.74 59.98 60.40 42,695,425 -0.65(-1.06%)
Jul 22, 2020 61.31 61.76 60.62 61.05 18,955,993 -0.07(-0.11%)
Jul 21, 2020 61.51 61.93 60.44 61.12 19,821,294 -0.03(-0.05%)
Jul 20, 2020 60.08 61.38 59.34 61.15 16,867,055 +1.15(+1.92%)
Jul 17, 2020 59.42 60.46 59.28 60.00 16,322,800 +0.86(+1.45%)
Jul 16, 2020 58.54 59.36 58.40 59.14 12,419,146 +0.11(+0.19%)
Jul 15, 2020 59.03 59.34 58.42 59.03 19,984,027 +0.05(+0.08%)
Jul 14, 2020 57.87 59.25 57.35 58.98 24,184,544 +0.40(+0.68%)
Jul 13, 2020 59.84 60.62 58.39 58.58 19,071,325 -0.95(-1.60%)
Jul 10, 2020 57.95 59.69 57.83 59.53 17,742,300 +1.11(+1.90%)
Jul 09, 2020 58.20 58.74 57.70 58.42 20,681,854 -0.22(-0.38%)
Jul 08, 2020 58.45 58.69 57.93 58.64 13,276,873 +0.09(+0.15%)
Jul 07, 2020 59.07 59.57 58.14 58.55 15,986,991 -0.99(-1.66%)
Jul 06, 2020 58.72 59.62 58.60 59.54 20,531,253 +0.41(+0.69%)
Jul 02, 2020 59.19 59.81 58.97 59.13 15,578,500 +0.32(+0.54%)
Jul 01, 2020 59.91 60.03 58.76 58.81 14,743,600 -1.02(-1.70%)
Jun 30, 2020 58.71 59.98 58.54 59.83 31,540,328 +1.56(+2.68%)
Jun 29, 2020 57.47 58.35 56.76 58.27 22,147,276 +0.77(+1.34%)
Jun 26, 2020 58.49 58.73 57.07 57.50 38,477,500 -1.01(-1.73%)
Jun 25, 2020 58.98 59.09 57.48 58.51 21,898,956 -0.58(-0.98%)
Jun 24, 2020 59.64 59.81 58.67 59.09 27,763,879 -0.83(-1.39%)
Jun 23, 2020 60.19 60.47 59.86 59.92 22,802,462 -0.17(-0.28%)
Jun 22, 2020 59.73 60.54 58.83 60.09 22,840,183 +0.47(+0.79%)
Jun 19, 2020 60.65 60.89 59.10 59.62 60,324,500 -0.46(-0.77%)
Jun 18, 2020 60.35 60.51 59.32 60.08 24,893,328 -0.41(-0.68%)
Jun 17, 2020 60.74 61.28 60.06 60.49 20,450,278 +0.09(+0.15%)
Jun 16, 2020 61.49 61.65 59.49 60.40 23,217,051 +0.30(+0.50%)
Jun 15, 2020 59.33 60.36 58.58 60.10 29,631,619 +0.77(+1.30%)
Jun 12, 2020 60.11 60.96 58.12 59.33 30,419,700 -0.37(-0.62%)
Jun 11, 2020 62.90 63.30 59.52 59.70 26,988,102 -4.17(-6.53%)
Jun 10, 2020 62.79 64.29 62.75 63.87 21,362,162 +0.83(+1.32%)
Jun 09, 2020 62.99 63.71 62.90 63.04 23,590,613 -0.63(-0.99%)
Jun 08, 2020 63.97 64.15 62.94 63.67 21,543,760 -0.67(-1.04%)
Jun 05, 2020 63.36 65.11 63.16 64.34 26,813,000 +1.37(+2.18%)
Jun 04, 2020 61.74 63.47 61.34 62.97 22,007,195 +1.04(+1.68%)
Jun 03, 2020 62.45 62.54 61.53 61.93 16,731,737 -0.19(-0.31%)
Jun 02, 2020 61.70 62.17 60.83 62.12 20,695,144 +0.26(+0.42%)
Jun 01, 2020 62.49 62.66 61.66 61.86 14,323,167 -1.07(-1.70%)
May 29, 2020 61.90 63.66 61.62 62.93 33,395,700 +1.23(+1.99%)
May 28, 2020 63.00 63.45 61.49 61.70 17,256,444 -1.86(-2.93%)
May 27, 2020 62.32 63.59 61.07 63.56 19,882,559 +1.22(+1.96%)
May 26, 2020 63.68 64.14 62.12 62.34 20,931,856 +0.08(+0.14%)
May 22, 2020 61.98 62.32 61.42 62.26 14,103,000 +0.28(+0.44%)
May 21, 2020 63.10 63.80 61.82 61.98 20,984,813 -1.12(-1.77%)
May 20, 2020 61.16 63.49 61.02 63.10 30,581,823 +2.81(+4.66%)
May 19, 2020 60.13 61.77 59.85 60.29 21,862,252 +0.37(+0.62%)
May 18, 2020 59.74 60.28 59.36 59.92 20,440,391 +1.64(+2.81%)
May 15, 2020 57.40 58.37 56.96 58.28 21,373,200 -0.80(-1.35%)
May 14, 2020 57.32 59.15 56.10 59.08 21,565,652 +1.34(+2.32%)
May 13, 2020 58.45 59.23 56.90 57.74 21,057,733 -0.65(-1.11%)
May 12, 2020 60.22 60.64 58.26 58.39 16,738,711 -1.74(-2.89%)
May 11, 2020 59.74 60.84 59.71 60.13 18,671,328 +0.46(+0.77%)
May 08, 2020 59.67 59.78 59.05 59.67 20,391,000 +0.50(+0.85%)
May 07, 2020 59.93 60.10 58.92 59.17 14,726,177 -0.01(-0.02%)
May 06, 2020 59.04 59.95 58.94 59.18 17,847,262 +0.43(+0.73%)
May 05, 2020 58.79 59.30 58.35 58.75 17,249,666 +0.76(+1.31%)
May 04, 2020 57.12 58.07 56.31 57.99 18,955,254 +0.52(+0.90%)
May 01, 2020 58.83 59.32 57.31 57.47 21,194,800 -2.51(-4.18%)
Apr 30, 2020 61.37 61.54 59.75 59.98 26,272,416 -1.82(-2.94%)
Apr 29, 2020 59.44 62.03 59.32 61.80 30,439,873 +3.05(+5.19%)
Apr 28, 2020 59.99 60.22 58.26 58.75 28,765,447 -0.72(-1.21%)
Apr 27, 2020 59.72 59.83 58.38 59.47 25,897,933 +0.21(+0.35%)
Apr 24, 2020 56.20 59.40 56.10 59.26 50,220,500 +0.22(+0.37%)
Apr 23, 2020 59.67 60.10 58.81 59.04 34,907,934 -1.06(-1.76%)
Apr 22, 2020 58.27 60.50 57.81 60.10 23,427,450 +3.74(+6.64%)
Apr 21, 2020 58.11 58.60 55.93 56.36 25,243,888 -2.82(-4.77%)
Apr 20, 2020 59.28 60.04 58.89 59.18 26,411,074 -1.18(-1.95%)
Apr 17, 2020 62.02 62.13 59.83 60.36 27,385,600 -0.43(-0.71%)
Apr 16, 2020 59.61 60.96 58.81 60.79 24,404,993 +1.92(+3.26%)
Apr 15, 2020 59.51 59.83 58.38 58.87 22,834,917 -1.79(-2.95%)
Apr 14, 2020 60.04 60.90 59.51 60.66 25,669,520 +1.96(+3.34%)
Apr 13, 2020 56.57 58.77 56.57 58.70 23,242,737 +1.56(+2.73%)
Apr 09, 2020 59.36 59.72 56.06 57.14 40,515,400 -1.84(-3.12%)
Apr 08, 2020 58.99 59.51 57.91 58.98 26,711,117 +0.58(+0.99%)
Apr 07, 2020 60.12 61.49 58.21 58.40 41,404,644 -0.03(-0.05%)
Apr 06, 2020 56.63 58.77 56.12 58.43 32,318,322 +4.30(+7.94%)
Apr 03, 2020 53.85 55.13 52.73 54.13 23,906,000 -0.22(-0.40%)
Apr 02, 2020 51.29 54.56 51.22 54.35 27,804,178 +2.47(+4.76%)
Apr 01, 2020 52.50 54.69 51.43 51.88 29,584,666 -2.24(-4.14%)
Mar 31, 2020 55.06 55.79 53.22 54.12 48,079,118 -1.37(-2.47%)
Mar 30, 2020 52.99 56.10 52.83 55.49 31,626,228 +3.12(+5.96%)
Mar 27, 2020 53.42 54.64 52.06 52.37 31,633,400 -3.17(-5.71%)
Mar 26, 2020 51.74 55.95 51.66 55.54 41,465,434 +4.28(+8.35%)
Mar 25, 2020 52.48 53.78 49.91 51.26 41,098,280 -1.14(-2.18%)
Mar 24, 2020 53.14 54.64 51.35 52.40 50,004,664 +2.82(+5.69%)
Mar 23, 2020 46.02 50.49 45.91 49.58 46,691,431 +3.75(+8.18%)
Mar 20, 2020 46.51 49.42 45.47 45.83 52,344,000 +0.09(+0.20%)
Mar 19, 2020 47.84 49.23 45.16 45.74 44,531,119 -2.16(-4.51%)
Mar 18, 2020 46.71 50.05 45.20 47.90 49,291,009 -2.18(-4.35%)
Mar 17, 2020 45.76 51.63 45.20 50.08 52,079,786 +5.55(+12.46%)
Mar 16, 2020 47.51 52.25 43.63 44.53 53,854,102 -9.90(-18.19%)
Mar 13, 2020 48.26 55.00 47.74 54.43 48,805,000 +8.89(+19.52%)
Mar 12, 2020 47.99 50.09 45.37 45.54 50,659,439 -6.12(-11.85%)
Mar 11, 2020 52.39 53.54 51.01 51.66 38,570,909 -2.32(-4.30%)
Mar 10, 2020 52.76 54.00 50.43 53.98 36,555,754 +3.13(+6.16%)
Mar 09, 2020 51.92 52.71 50.00 50.85 56,168,669 -4.92(-8.82%)
Mar 06, 2020 55.18 56.01 54.54 55.77 36,259,100 -1.19(-2.09%)
Mar 05, 2020 57.06 58.66 56.61 56.96 29,092,516 -1.72(-2.93%)
Mar 04, 2020 57.01 58.71 56.16 58.68 29,211,377 +2.71(+4.84%)
Mar 03, 2020 58.03 59.02 55.40 55.97 49,724,467 -2.21(-3.80%)
Mar 02, 2020 55.79 58.22 54.52 58.18 43,108,421 +2.66(+4.79%)
Feb 28, 2020 53.77 56.38 53.60 55.52 60,728,000 -0.31(-0.56%)
Feb 27, 2020 57.93 58.51 55.80 55.83 42,208,644 -3.82(-6.40%)
Feb 26, 2020 60.11 60.82 59.27 59.65 26,190,145 -0.08(-0.13%)
Feb 25, 2020 61.99 62.28 59.46 59.73 34,454,228 -2.03(-3.29%)
Feb 24, 2020 61.61 62.77 61.32 61.76 26,883,537 -2.58(-4.01%)
Feb 21, 2020 65.18 65.25 64.04 64.34 20,780,400 -1.11(-1.70%)
Feb 20, 2020 67.04 67.29 64.56 65.45 26,435,278 -1.66(-2.47%)
Feb 19, 2020 66.39 67.20 66.18 67.11 13,542,203 +0.97(+1.47%)
Feb 18, 2020 66.66 66.69 65.88 66.14 12,758,486 -1.13(-1.68%)
Feb 14, 2020 67.52 67.86 66.82 67.27 13,405,400 -0.17(-0.25%)
Feb 13, 2020 66.99 67.65 66.74 67.44 11,600,515 -0.02(-0.03%)
Feb 12, 2020 67.60 68.09 67.31 67.46 15,550,547 +0.05(+0.07%)
Feb 11, 2020 66.83 67.71 66.57 67.41 17,968,873 +1.02(+1.54%)
Feb 10, 2020 65.56 66.40 65.44 66.39 22,290,884 +0.37(+0.56%)
Feb 07, 2020 66.86 67.30 66.01 66.02 18,134,600 -1.07(-1.59%)
Feb 06, 2020 67.30 67.40 66.77 67.09 17,374,082 -0.25(-0.37%)
Feb 05, 2020 66.69 67.60 66.13 67.34 23,395,617 +1.88(+2.87%)
Feb 04, 2020 65.77 66.06 64.92 65.46 20,960,826 +1.04(+1.61%)
Feb 03, 2020 64.46 65.04 64.30 64.42 16,646,603 +0.49(+0.77%)
Jan 31, 2020 65.80 65.98 63.67 63.93 25,268,400 -2.54(-3.82%)
Jan 30, 2020 65.64 66.50 64.93 66.47 18,512,783 +0.14(+0.21%)
Jan 29, 2020 67.63 68.06 66.17 66.33 18,042,173 -0.98(-1.46%)
Jan 28, 2020 66.50 67.58 65.94 67.31 30,891,872 +1.62(+2.47%)
Jan 27, 2020 66.72 67.42 65.60 65.69 30,750,006 -2.78(-4.06%)
Jan 24, 2020 66.57 69.29 66.46 68.47 84,711,000 +5.15(+8.13%)
Jan 23, 2020 62.86 63.71 62.81 63.32 42,284,061 +0.59(+0.94%)
Jan 22, 2020 61.04 62.85 60.97 62.73 29,459,731 +2.18(+3.60%)
Jan 21, 2020 59.81 61.25 59.79 60.55 28,344,579 +0.95(+1.59%)
Jan 17, 2020 59.98 60.00 59.24 59.60 21,803,402 -0.06(-0.10%)
Jan 16, 2020 59.26 59.84 59.07 59.66 21,361,080 +0.72(+1.22%)
Jan 15, 2020 59.30 59.65 58.75 58.94 18,495,080 -0.49(-0.82%)
Jan 14, 2020 59.49 59.74 59.19 59.43 17,051,207 -0.16(-0.27%)
Jan 13, 2020 59.17 59.78 59.08 59.59 16,453,256 +0.65(+1.10%)
Jan 10, 2020 59.57 60.08 58.87 58.94 15,201,900 -0.36(-0.61%)
Jan 09, 2020 59.05 59.51 58.83 59.30 18,813,272 +0.33(+0.56%)
Jan 08, 2020 58.89 59.32 58.52 58.97 23,133,507 +0.04(+0.07%)
Jan 07, 2020 59.78 59.80 58.89 58.93 21,877,995 -1.00(-1.67%)
Jan 06, 2020 59.59 60.19 59.33 59.93 17,755,210 -0.17(-0.28%)
Jan 03, 2020 59.81 60.70 59.81 60.10 15,298,500 -0.74(-1.22%)
Jan 02, 2020 60.24 60.97 60.22 60.84 18,055,996 +0.99(+1.65%)
Dec 31, 2019 59.62 59.93 59.36 59.85 14,435,800 +0.23(+0.39%)
Dec 30, 2019 59.99 60.05 59.38 59.62 12,750,538 -0.46(-0.77%)
Dec 27, 2019 59.91 60.48 59.90 60.08 14,086,100 +0.26(+0.43%)
Dec 26, 2019 59.41 59.85 59.35 59.82 11,480,266 +0.41(+0.69%)
Dec 24, 2019 59.25 59.48 59.16 59.41 6,313,100 +0.18(+0.30%)
Dec 23, 2019 59.06 59.78 59.04 59.23 23,593,011 +0.28(+0.47%)
Dec 20, 2019 58.32 59.05 57.89 58.95 49,970,800 +0.99(+1.71%)
Dec 19, 2019 57.17 57.99 56.97 57.96 18,865,108 +0.79(+1.38%)
Dec 18, 2019 57.39 57.46 56.94 57.17 28,262,122 -0.13(-0.23%)
Dec 17, 2019 58.00 58.10 57.13 57.30 21,653,098 -0.40(-0.69%)
Dec 16, 2019 58.21 58.57 57.65 57.70 19,131,268 -0.09(-0.16%)
Dec 13, 2019 57.55 58.34 57.38 57.79 22,795,800 +0.24(+0.42%)
Dec 12, 2019 56.75 58.05 56.61 57.55 27,883,562 +0.48(+0.84%)
Dec 11, 2019 56.91 57.17 56.58 57.07 20,051,145 +0.48(+0.85%)
Dec 10, 2019 56.71 56.83 56.44 56.59 16,157,872 +0.06(+0.11%)
Dec 09, 2019 56.54 56.96 56.50 56.53 14,298,606 -0.28(-0.49%)
Dec 06, 2019 56.66 56.99 56.42 56.81 16,477,400 +0.73(+1.30%)
Dec 05, 2019 56.41 56.41 55.76 56.08 17,673,692 +0.06(+0.11%)
Dec 04, 2019 56.66 56.66 55.86 56.02 18,881,425 -0.05(-0.09%)
Dec 03, 2019 56.86 56.86 55.75 56.07 26,600,172 -1.59(-2.76%)
Dec 02, 2019 58.55 58.69 57.47 57.66 19,154,520 -0.39(-0.67%)
Nov 29, 2019 58.15 58.29 57.79 58.05 9,481,100 -0.46(-0.79%)
Nov 27, 2019 58.53 58.59 57.90 58.51 18,185,500 -0.37(-0.63%)
Nov 26, 2019 58.95 59.13 58.45 58.88 22,338,557 +0.07(+0.12%)
Nov 25, 2019 58.00 58.84 58.00 58.81 15,011,727 +1.20(+2.08%)
Nov 22, 2019 58.34 58.65 57.49 57.61 15,690,100 -0.61(-1.05%)
Nov 21, 2019 57.49 58.30 57.41 58.22 16,136,398 +0.32(+0.55%)
Nov 20, 2019 58.26 58.36 57.37 57.90 18,542,888 -0.45(-0.77%)
Nov 19, 2019 58.48 58.65 57.75 58.35 17,061,811 +0.10(+0.17%)
Nov 18, 2019 57.70 58.48 57.57 58.25 16,097,477 +0.29(+0.50%)
Nov 15, 2019 58.17 58.70 57.62 57.96 16,112,900 +0.15(+0.26%)
Nov 14, 2019 57.61 58.04 57.57 57.81 12,118,981 -0.08(-0.14%)
Nov 13, 2019 57.87 57.97 57.35 57.89 15,397,481 -0.31(-0.53%)
Nov 12, 2019 58.40 58.80 58.03 58.20 11,952,528 -0.15(-0.26%)
Nov 11, 2019 57.97 58.50 57.90 58.35 11,228,863 +0.08(+0.14%)
Nov 08, 2019 57.85 58.30 57.31 58.27 11,890,200 +0.22(+0.38%)
Nov 07, 2019 58.00 58.55 57.85 58.05 16,961,325 +0.45(+0.78%)
Nov 06, 2019 57.49 57.71 56.98 57.60 17,715,228 +0.05(+0.09%)
Nov 05, 2019 57.47 58.35 57.21 57.55 20,857,892 -0.06(-0.10%)
Nov 04, 2019 56.93 57.80 56.85 57.61 19,063,881 +1.10(+1.95%)
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.