Skip to main content

Qualcomm, Inc. (NQ: QCOM )

169.30 +0.17 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 149.22 149.58 144.10 145.52 10,204,441 +0.68(+0.47%)
Jan 28, 2021 145.52 148.03 142.57 144.84 8,656,635 +1.75(+1.22%)
Jan 27, 2021 147.58 149.67 142.18 143.09 10,558,034 -8.27(-5.46%)
Jan 26, 2021 152.90 153.32 149.83 151.36 7,031,360 -1.72(-1.12%)
Jan 25, 2021 153.01 155.54 150.60 153.08 5,764,220 +1.84(+1.22%)
Jan 22, 2021 152.71 152.97 150.40 151.24 5,436,533 -2.17(-1.41%)
Jan 21, 2021 154.39 155.03 152.10 153.41 6,760,277 +0.14(+0.09%)
Jan 20, 2021 153.38 156.38 153.12 153.27 8,516,427 +0.77(+0.51%)
Jan 19, 2021 148.00 152.80 147.54 152.50 8,806,215 +6.22(+4.25%)
Jan 15, 2021 149.70 149.79 146.08 146.28 9,243,600 -3.50(-2.34%)
Jan 14, 2021 148.43 151.95 147.59 149.78 10,832,751 +3.19(+2.18%)
Jan 13, 2021 144.51 147.06 143.07 146.58 5,879,669 +2.77(+1.92%)
Jan 12, 2021 145.86 146.07 143.36 143.82 4,705,856 -1.55(-1.06%)
Jan 11, 2021 145.35 147.25 144.26 145.36 5,528,403 -0.49(-0.34%)
Jan 08, 2021 146.41 146.69 143.90 145.86 6,714,505 +0.88(+0.60%)
Jan 07, 2021 141.84 145.65 141.78 144.98 9,106,812 +4.20(+2.98%)
Jan 06, 2021 141.10 143.28 139.18 140.78 7,700,071 -1.15(-0.81%)
Jan 05, 2021 138.42 142.19 138.28 141.94 9,130,343 +3.66(+2.65%)
Jan 04, 2021 142.48 144.47 137.01 138.28 10,551,969 -3.58(-2.52%)
Dec 31, 2020 141.85 141.85 141.85 4,257,238 +2.23(+1.59%)
Dec 30, 2020 138.85 141.17 138.67 139.63 4,257,238 +1.36(+0.98%)
Dec 29, 2020 138.72 138.73 136.91 138.27 3,803,548 +0.70(+0.51%)
Dec 28, 2020 140.25 140.67 137.29 137.57 4,911,984 -0.98(-0.71%)
Dec 24, 2020 137.63 138.65 137.07 138.55 2,276,829 +1.70(+1.25%)
Dec 23, 2020 137.47 141.11 136.76 136.84 5,565,462 +0.58(+0.42%)
Dec 22, 2020 136.52 136.91 134.76 136.27 6,176,699 -0.43(-0.31%)
Dec 21, 2020 135.03 137.22 134.47 136.69 7,540,324 -0.58(-0.42%)
Dec 18, 2020 140.41 140.41 136.06 137.27 14,270,646 -1.97(-1.41%)
Dec 17, 2020 140.49 140.82 138.17 139.24 7,558,544 -0.19(-0.14%)
Dec 16, 2020 138.87 140.08 136.61 139.43 7,095,760 +1.28(+0.93%)
Dec 15, 2020 139.09 139.59 136.97 138.15 7,105,523 +1.93(+1.41%)
Dec 14, 2020 134.93 137.58 133.46 136.22 13,157,943 +1.87(+1.39%)
Dec 11, 2020 138.97 139.93 132.12 134.35 27,839,482 -10.68(-7.36%)
Dec 10, 2020 143.79 146.98 142.22 145.03 7,967,620 -0.25(-0.17%)
Dec 09, 2020 147.68 149.98 144.84 145.28 8,526,769 -2.59(-1.75%)
Dec 08, 2020 146.62 148.32 145.14 147.87 6,535,738 +0.73(+0.49%)
Dec 07, 2020 147.64 148.03 145.92 147.14 7,525,498 +0.37(+0.25%)
Dec 04, 2020 139.95 147.21 139.67 146.77 13,703,183 +7.18(+5.14%)
Dec 03, 2020 140.64 142.25 139.34 139.59 6,822,056 -0.06(-0.05%)
Dec 02, 2020 140.15 141.06 139.32 139.66 8,375,139 -0.59(-0.42%)
Dec 01, 2020 137.95 141.29 137.03 140.24 12,841,407 +3.79(+2.78%)
Nov 30, 2020 134.09 136.56 133.56 136.45 9,388,571 +3.10(+2.32%)
Nov 27, 2020 134.89 135.76 133.23 133.35 4,182,657 -0.23(-0.17%)
Nov 25, 2020 135.32 136.75 133.55 133.59 6,901,601 -1.72(-1.27%)
Nov 24, 2020 132.95 135.67 130.83 135.30 11,649,485 +1.96(+1.47%)
Nov 23, 2020 131.98 136.29 131.55 133.34 12,564,616 -2.05(-1.51%)
Nov 20, 2020 137.48 138.24 135.31 135.39 5,992,266 -1.39(-1.02%)
Nov 19, 2020 135.88 138.43 134.87 136.78 8,346,881 +0.44(+0.33%)
Nov 18, 2020 138.37 142.16 136.21 136.34 13,073,400 -1.57(-1.14%)
Nov 17, 2020 138.17 138.94 136.46 137.91 8,019,426 -0.31(-0.22%)
Nov 16, 2020 134.62 138.38 134.02 138.21 8,186,979 +4.46(+3.33%)
Nov 13, 2020 134.94 135.60 132.80 133.75 6,365,772 +0.32(+0.24%)
Nov 12, 2020 136.82 137.69 132.65 133.43 9,254,801 -3.50(-2.56%)
Nov 11, 2020 133.97 137.30 133.51 136.93 11,020,084 +7.03(+5.41%)
Nov 10, 2020 129.94 132.74 128.44 129.91 12,960,823 -2.32(-1.75%)
Nov 09, 2020 138.53 138.53 132.06 132.22 11,498,346 -2.22(-1.65%)
Nov 06, 2020 135.38 135.58 133.47 134.45 7,850,195 -0.37(-0.28%)
Nov 05, 2020 135.20 137.96 131.50 134.82 30,090,232 +15.24(+12.75%)
Nov 04, 2020 119.90 120.13 116.89 119.58 13,258,070 +3.26(+2.81%)
Nov 03, 2020 116.30 117.67 115.61 116.31 6,286,869 +1.37(+1.19%)
Nov 02, 2020 115.43 116.98 113.49 114.94 6,318,960 +0.56(+0.49%)
Oct 30, 2020 114.67 116.12 112.74 114.38 8,428,303 -2.86(-2.44%)
Oct 29, 2020 113.17 118.39 113.01 117.23 7,603,522 +4.51(+4.00%)
Oct 28, 2020 114.50 114.80 112.23 112.72 8,880,692 -4.02(-3.44%)
Oct 27, 2020 117.30 117.71 116.07 116.74 6,282,529 -0.27(-0.23%)
Oct 26, 2020 118.24 119.30 115.34 117.01 6,542,344 -2.48(-2.08%)
Oct 23, 2020 119.22 119.70 117.84 119.49 4,252,764 +0.46(+0.39%)
Oct 22, 2020 120.08 120.15 117.62 119.03 4,202,846 -0.16(-0.13%)
Oct 21, 2020 118.71 120.92 117.17 119.19 4,679,627 +0.23(+0.20%)
Oct 20, 2020 119.77 119.91 118.22 118.95 4,758,510 -0.11(-0.09%)
Oct 19, 2020 120.65 122.35 118.40 119.07 6,216,740 -0.57(-0.47%)
Oct 16, 2020 120.25 120.71 118.43 119.63 7,147,512 +0.42(+0.35%)
Oct 15, 2020 118.03 119.72 117.42 119.21 7,956,937 -1.21(-1.00%)
Oct 14, 2020 119.68 122.78 119.54 120.42 14,215,720 +2.24(+1.90%)
Oct 13, 2020 118.19 118.84 116.27 118.18 8,201,949 +0.71(+0.61%)
Oct 12, 2020 118.40 118.40 115.85 117.46 8,510,538 +1.69(+1.46%)
Oct 09, 2020 114.90 116.72 113.85 115.78 11,943,332 +2.35(+2.07%)
Oct 08, 2020 114.97 115.37 112.97 113.43 5,127,919 -0.64(-0.56%)
Oct 07, 2020 112.41 114.38 111.86 114.07 7,991,946 +3.24(+2.92%)
Oct 06, 2020 111.68 113.60 110.42 110.83 8,234,854 -0.91(-0.81%)
Oct 05, 2020 108.39 111.86 108.23 111.74 6,293,018 +4.68(+4.37%)
Oct 02, 2020 108.27 110.02 107.02 107.06 6,292,645 -3.75(-3.39%)
Oct 01, 2020 111.19 111.45 109.13 110.81 5,732,379 +1.71(+1.56%)
Sep 30, 2020 108.94 110.56 108.40 109.11 6,287,502 +0.28(+0.26%)
Sep 29, 2020 109.53 110.56 108.66 108.83 6,101,701 -1.01(-0.92%)
Sep 28, 2020 107.51 110.09 106.55 109.84 9,751,897 +3.68(+3.47%)
Sep 25, 2020 105.28 107.32 103.66 106.16 12,638,464 +2.14(+2.06%)
Sep 24, 2020 101.42 105.04 101.28 104.02 7,382,928 +1.50(+1.47%)
Sep 23, 2020 105.36 105.63 102.05 102.52 7,064,863 -3.01(-2.86%)
Sep 22, 2020 104.41 105.93 102.38 105.53 7,451,745 +1.76(+1.70%)
Sep 21, 2020 101.21 103.97 100.41 103.77 8,837,834 +1.14(+1.11%)
Sep 18, 2020 106.66 107.02 101.80 102.63 16,656,318 -3.88(-3.65%)
Sep 17, 2020 103.77 107.27 102.92 106.51 7,999,550 +0.30(+0.28%)
Sep 16, 2020 109.41 109.41 106.20 106.22 6,838,684 -1.87(-1.73%)
Sep 15, 2020 106.57 109.23 106.43 108.09 9,462,112 +2.89(+2.75%)
Sep 14, 2020 106.85 107.02 104.44 105.20 5,819,984 +0.04(+0.04%)
Sep 11, 2020 105.12 106.48 104.21 105.16 7,269,606 +0.91(+0.87%)
Sep 10, 2020 106.76 107.38 103.44 104.25 6,650,297 -1.47(-1.39%)
Sep 09, 2020 105.21 107.34 104.12 105.72 10,468,857 +3.94(+3.87%)
Sep 08, 2020 103.79 105.58 101.64 101.78 11,049,145 -5.75(-5.35%)
Sep 04, 2020 107.26 109.24 104.19 107.52 11,933,409 -0.43(-0.39%)
Sep 03, 2020 112.47 112.84 107.18 107.95 14,619,517 -6.26(-5.48%)
Sep 02, 2020 114.28 114.90 112.94 114.21 9,886,963 +1.69(+1.50%)
Sep 01, 2020 111.66 113.04 110.22 112.52 9,862,783 +2.68(+2.44%)
Aug 31, 2020 109.13 111.64 108.93 109.84 10,510,072 +0.83(+0.76%)
Aug 28, 2020 107.63 109.06 107.14 109.01 6,809,855 +2.01(+1.88%)
Aug 27, 2020 107.37 108.99 106.38 107.00 8,896,792 -0.02(-0.02%)
Aug 26, 2020 107.21 107.48 106.21 107.02 8,118,356 +0.08(+0.08%)
Aug 25, 2020 107.08 107.99 105.54 106.93 6,730,739 +0.04(+0.03%)
Aug 24, 2020 105.47 106.98 104.46 106.89 11,094,723 +2.68(+2.58%)
Aug 21, 2020 101.66 104.35 101.40 104.21 9,267,615 +2.16(+2.11%)
Aug 20, 2020 101.44 102.35 101.14 102.05 7,806,369 -0.35(-0.34%)
Aug 19, 2020 103.59 104.64 102.14 102.40 8,398,880 -0.91(-0.88%)
Aug 18, 2020 104.13 104.56 102.85 103.32 6,924,762 -0.14(-0.13%)
Aug 17, 2020 104.48 105.58 102.03 103.45 11,149,297 -1.44(-1.37%)
Aug 14, 2020 104.49 105.61 103.81 104.89 7,200,976 +0.31(+0.29%)
Aug 13, 2020 107.16 107.16 104.00 104.59 10,795,341 -2.20(-2.06%)
Aug 12, 2020 101.80 107.21 101.12 106.78 20,242,324 +6.42(+6.40%)
Aug 11, 2020 97.94 103.30 96.59 100.36 19,298,984 +2.28(+2.32%)
Aug 10, 2020 100.15 100.51 97.50 98.09 10,935,748 -1.74(-1.75%)
Aug 07, 2020 101.45 102.41 97.76 99.83 12,096,759 -2.59(-2.53%)
Aug 06, 2020 102.58 102.70 101.38 102.42 6,930,425 -0.30(-0.30%)
Aug 05, 2020 102.37 103.71 101.52 102.73 8,641,464 +0.41(+0.40%)
Aug 04, 2020 100.97 102.39 100.21 102.32 11,064,123 +1.25(+1.24%)
Aug 03, 2020 99.05 104.21 98.71 101.07 20,496,202 +3.67(+3.77%)
Jul 31, 2020 97.44 99.37 96.38 97.40 18,184,554 -1.46(-1.47%)
Jul 30, 2020 94.45 99.31 92.87 98.85 45,665,256 +13.06(+15.22%)
Jul 29, 2020 84.92 86.34 84.60 85.79 12,283,872 +1.46(+1.73%)
Jul 28, 2020 85.00 85.39 83.53 84.34 6,307,459 -1.15(-1.35%)
Jul 27, 2020 83.02 85.62 82.32 85.49 8,696,193 +3.51(+4.29%)
Jul 24, 2020 82.27 83.27 80.70 81.98 10,322,783 -0.72(-0.87%)
Jul 23, 2020 85.68 85.74 82.29 82.70 10,220,235 -2.70(-3.16%)
Jul 22, 2020 85.53 86.03 84.54 85.40 4,734,782 +0.27(+0.31%)
Jul 21, 2020 86.27 86.55 84.67 85.13 7,698,145 -0.79(-0.92%)
Jul 20, 2020 85.02 86.02 84.20 85.92 5,860,785 +0.87(+1.02%)
Jul 17, 2020 84.55 85.26 83.92 85.06 6,490,626 +0.95(+1.13%)
Jul 16, 2020 84.16 84.61 83.63 84.11 6,698,580 -1.24(-1.46%)
Jul 15, 2020 85.70 85.70 83.93 85.35 6,672,614 +0.16(+0.18%)
Jul 14, 2020 83.79 85.42 82.26 85.19 7,121,441 +0.97(+1.15%)
Jul 13, 2020 86.04 86.81 84.11 84.23 8,246,123 -1.09(-1.28%)
Jul 10, 2020 85.77 86.25 84.44 85.31 6,167,169 -0.68(-0.79%)
Jul 09, 2020 86.64 86.64 84.33 86.00 6,817,415 -0.32(-0.37%)
Jul 08, 2020 86.02 86.32 85.16 86.32 7,255,054 +1.35(+1.58%)
Jul 07, 2020 85.74 86.27 84.76 84.97 7,287,059 -0.70(-0.82%)
Jul 06, 2020 85.96 86.46 84.94 85.67 7,515,919 +0.95(+1.12%)
Jul 02, 2020 84.01 85.31 83.74 84.72 9,018,651 +1.93(+2.33%)
Jul 01, 2020 83.93 84.20 82.61 82.80 7,579,991 -1.32(-1.57%)
Jun 30, 2020 82.26 84.78 82.08 84.12 10,168,725 +2.03(+2.47%)
Jun 29, 2020 81.35 82.22 79.94 82.09 6,364,080 +0.91(+1.12%)
Jun 26, 2020 82.14 82.75 80.73 81.17 9,896,097 -0.87(-1.06%)
Jun 25, 2020 81.80 82.50 80.53 82.04 7,651,941 -0.17(-0.20%)
Jun 24, 2020 82.23 82.84 80.62 82.21 8,894,856 -0.19(-0.24%)
Jun 23, 2020 83.13 83.56 82.18 82.40 8,431,953 +0.20(+0.25%)
Jun 22, 2020 81.82 82.48 80.80 82.20 8,703,207 +0.30(+0.36%)
Jun 19, 2020 82.88 83.23 80.73 81.90 25,171,484 -1.02(-1.23%)
Jun 18, 2020 82.86 83.45 82.11 82.93 6,187,710 -0.02(-0.02%)
Jun 17, 2020 83.63 84.00 82.35 82.94 8,261,623 +0.39(+0.47%)
Jun 16, 2020 82.91 83.41 80.93 82.56 13,711,650 +2.89(+3.62%)
Jun 15, 2020 77.16 79.84 76.64 79.67 10,684,257 +1.06(+1.35%)
Jun 12, 2020 79.54 80.36 77.03 78.61 10,966,121 +1.13(+1.45%)
Jun 11, 2020 81.34 82.13 77.38 77.49 16,520,561 -6.45(-7.68%)
Jun 10, 2020 83.23 84.97 83.03 83.93 9,841,386 +1.16(+1.40%)
Jun 09, 2020 83.21 83.36 82.13 82.77 7,942,755 -1.49(-1.77%)
Jun 08, 2020 82.08 84.38 81.47 84.26 10,567,857 +2.60(+3.18%)
Jun 05, 2020 81.16 82.52 80.99 81.66 12,884,097 +2.31(+2.92%)
Jun 04, 2020 77.42 79.96 77.42 79.35 13,128,664 +1.78(+2.29%)
Jun 03, 2020 78.34 79.27 77.12 77.57 14,127,150 +0.12(+0.15%)
Jun 02, 2020 73.15 77.68 73.13 77.45 14,479,849 +4.48(+6.15%)
Jun 01, 2020 73.11 73.65 72.52 72.96 7,077,117 -1.05(-1.42%)
May 29, 2020 72.02 74.31 71.29 74.02 11,541,852 +2.53(+3.55%)
May 28, 2020 73.43 74.57 71.13 71.48 12,202,074 -1.08(-1.49%)
May 27, 2020 71.63 72.59 69.70 72.56 9,971,124 +1.16(+1.63%)
May 26, 2020 73.39 73.73 71.18 71.40 10,999,619 -0.62(-0.86%)
May 22, 2020 71.62 72.08 70.73 72.02 6,043,125 +0.64(+0.90%)
May 21, 2020 72.73 73.29 71.26 71.38 8,888,072 -2.41(-3.26%)
May 20, 2020 73.17 75.00 72.93 73.79 12,432,342 +2.32(+3.25%)
May 19, 2020 72.98 73.35 71.38 71.46 8,870,796 -1.69(-2.31%)
May 18, 2020 70.71 73.38 70.66 73.16 14,418,612 +3.82(+5.50%)
May 15, 2020 68.33 71.11 68.06 69.34 32,342,298 -3.75(-5.13%)
May 14, 2020 70.92 73.21 69.98 73.09 10,877,654 +1.71(+2.40%)
May 13, 2020 72.17 72.76 70.24 71.38 10,469,647 -0.38(-0.54%)
May 12, 2020 74.39 74.85 71.75 71.77 7,990,627 -1.89(-2.56%)
May 11, 2020 73.48 74.37 72.79 73.65 7,211,303 -0.07(-0.10%)
May 08, 2020 72.94 74.21 72.63 73.72 8,624,044 +1.58(+2.19%)
May 07, 2020 72.94 73.37 71.62 72.14 7,970,894 -0.04(-0.05%)
May 06, 2020 72.12 73.34 71.86 72.18 8,932,626 +1.13(+1.60%)
May 05, 2020 70.24 72.12 70.06 71.04 8,238,511 +1.78(+2.58%)
May 04, 2020 68.78 69.50 67.80 69.26 7,870,540 +0.04(+0.05%)
May 01, 2020 70.33 71.01 68.34 69.22 10,645,486 -2.77(-3.85%)
Apr 30, 2020 73.46 74.01 70.72 71.99 18,697,346 -0.27(-0.38%)
Apr 29, 2020 70.62 72.52 70.31 72.27 13,050,946 +3.37(+4.89%)
Apr 28, 2020 70.57 71.18 68.78 68.90 6,826,639 -0.63(-0.91%)
Apr 27, 2020 70.09 71.22 69.08 69.53 7,888,182 -0.05(-0.08%)
Apr 24, 2020 67.65 69.65 67.41 69.59 6,637,024 +2.04(+3.02%)
Apr 23, 2020 68.64 69.71 67.50 67.55 8,369,347 -0.80(-1.17%)
Apr 22, 2020 67.53 68.95 66.58 68.34 8,050,054 +2.60(+3.95%)
Apr 21, 2020 67.09 67.69 65.66 65.74 10,132,623 -2.26(-3.32%)
Apr 20, 2020 68.65 69.76 67.81 68.00 7,886,396 -1.70(-2.44%)
Apr 17, 2020 70.76 71.61 69.07 69.71 10,846,330 -0.62(-0.88%)
Apr 16, 2020 70.34 71.10 68.98 70.33 9,614,041 +0.79(+1.13%)
Apr 15, 2020 69.42 69.86 67.75 69.54 10,873,489 -1.43(-2.01%)
Apr 14, 2020 68.64 71.08 68.61 70.97 12,360,889 +3.89(+5.80%)
Apr 13, 2020 65.62 67.27 65.38 67.08 8,627,477 +1.57(+2.40%)
Apr 09, 2020 68.29 68.49 64.06 65.51 16,899,070 -1.60(-2.39%)
Apr 08, 2020 67.45 68.07 66.27 67.11 11,685,975 +0.55(+0.82%)
Apr 07, 2020 67.09 68.54 64.85 66.56 12,330,202 +1.63(+2.51%)
Apr 06, 2020 62.69 65.31 61.91 64.93 13,275,284 +5.23(+8.77%)
Apr 03, 2020 61.94 62.86 59.07 59.69 9,398,244 -2.55(-4.10%)
Apr 02, 2020 60.28 62.47 59.77 62.25 16,861,150 +1.94(+3.22%)
Apr 01, 2020 59.48 62.87 59.48 60.31 15,480,291 -1.60(-2.59%)
Mar 31, 2020 63.42 64.39 61.00 61.91 14,440,307 -1.26(-2.00%)
Mar 30, 2020 61.49 63.60 60.45 63.17 10,796,546 +2.23(+3.66%)
Mar 27, 2020 60.86 63.25 60.34 60.94 10,642,098 -2.19(-3.46%)
Mar 26, 2020 58.57 63.74 57.88 63.13 17,294,134 +5.40(+9.35%)
Mar 25, 2020 60.31 61.28 57.16 57.73 17,445,562 -2.18(-3.64%)
Mar 24, 2020 60.40 61.88 56.91 59.91 20,714,100 +2.68(+4.69%)
Mar 23, 2020 56.33 59.36 54.09 57.22 16,292,845 +1.48(+2.66%)
Mar 20, 2020 59.51 62.21 55.63 55.74 18,129,922 -3.74(-6.29%)
Mar 19, 2020 55.93 61.82 54.03 59.48 18,705,878 +3.49(+6.23%)
Mar 18, 2020 58.17 60.00 53.08 56.00 20,076,030 -7.02(-11.14%)
Mar 17, 2020 60.32 63.89 56.92 63.02 18,424,476 +3.06(+5.10%)
Mar 16, 2020 62.49 65.13 58.99 59.96 17,623,126 -9.42(-13.57%)
Mar 13, 2020 65.14 70.16 61.55 69.38 17,452,430 +8.04(+13.12%)
Mar 12, 2020 63.62 66.38 61.31 61.33 21,181,062 -6.96(-10.18%)
Mar 11, 2020 69.82 71.19 67.46 68.29 14,624,687 -3.91(-5.41%)
Mar 10, 2020 68.45 72.33 67.87 72.20 14,876,397 +5.72(+8.60%)
Mar 09, 2020 66.26 69.64 65.73 66.48 15,185,496 -4.42(-6.23%)
Mar 06, 2020 69.85 71.45 69.39 70.90 12,606,281 -1.56(-2.15%)
Mar 05, 2020 72.72 74.46 72.02 72.45 10,266,341 -2.41(-3.22%)
Mar 04, 2020 72.41 74.96 71.43 74.86 10,809,400 +3.53(+4.95%)
Mar 03, 2020 73.38 75.04 70.66 71.33 17,991,368 -1.82(-2.48%)
Mar 02, 2020 71.73 73.28 70.03 73.14 16,562,471 +2.05(+2.89%)
Feb 28, 2020 66.95 72.46 66.59 71.09 23,025,678 +2.14(+3.11%)
Feb 27, 2020 70.03 70.99 68.39 68.95 19,688,614 -3.38(-4.67%)
Feb 26, 2020 73.54 74.48 71.81 72.32 14,456,188 -0.51(-0.70%)
Feb 25, 2020 76.21 76.63 72.31 72.83 16,208,153 -2.81(-3.72%)
Feb 24, 2020 75.95 77.02 75.09 75.65 13,383,812 -3.37(-4.26%)
Feb 21, 2020 80.41 80.83 78.38 79.02 13,504,431 -2.22(-2.73%)
Feb 20, 2020 82.45 83.42 80.51 81.23 10,739,211 -0.99(-1.20%)
Feb 19, 2020 80.73 82.28 80.49 82.22 8,612,139 +2.30(+2.87%)
Feb 18, 2020 79.74 80.80 79.47 79.92 7,983,332 -1.43(-1.75%)
Feb 14, 2020 82.21 82.44 80.61 81.35 6,890,939 -0.39(-0.48%)
Feb 13, 2020 82.65 82.97 81.51 81.74 9,280,212 -1.53(-1.84%)
Feb 12, 2020 83.21 83.93 82.88 83.27 10,785,434 +1.56(+1.91%)
Feb 11, 2020 81.14 83.05 80.71 81.71 10,401,726 +1.27(+1.58%)
Feb 10, 2020 78.79 80.48 78.53 80.44 8,218,556 +1.07(+1.35%)
Feb 07, 2020 81.37 81.74 79.33 79.37 11,812,756 -2.90(-3.52%)
Feb 06, 2020 79.95 82.42 78.25 82.27 23,189,704 -0.27(-0.33%)
Feb 05, 2020 82.61 82.75 81.05 82.54 15,522,376 +1.80(+2.23%)
Feb 04, 2020 80.12 80.76 79.32 80.74 10,161,466 +2.22(+2.83%)
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.