Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intel Corp (NQ: INTC )

30.97 +0.07 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 45.33 45.33 45.33 41,073,124 +0.97(+2.19%)
Dec 30, 2020 44.68 44.75 44.18 44.35 41,073,124 -0.58(-1.30%)
Dec 29, 2020 42.96 46.10 42.30 44.93 92,856,040 +2.11(+4.93%)
Dec 28, 2020 42.93 43.33 42.63 42.82 23,367,496 +0.00(+0.00%)
Dec 24, 2020 42.40 42.84 42.16 42.82 13,042,078 +0.45(+1.07%)
Dec 23, 2020 42.01 42.79 41.91 42.37 24,790,062 +0.36(+0.87%)
Dec 22, 2020 42.08 42.16 41.63 42.01 35,361,936 -0.17(-0.41%)
Dec 21, 2020 42.14 42.26 41.16 42.18 59,073,956 -1.00(-2.32%)
Dec 18, 2020 46.01 46.11 42.86 43.18 131,126,872 -2.90(-6.30%)
Dec 17, 2020 46.54 46.69 45.69 46.08 29,004,104 -0.43(-0.92%)
Dec 16, 2020 46.14 46.82 46.11 46.51 31,151,776 +0.41(+0.89%)
Dec 15, 2020 46.38 46.41 45.68 46.10 27,990,486 +0.18(+0.40%)
Dec 14, 2020 45.33 46.71 45.25 45.92 36,743,176 +0.67(+1.49%)
Dec 11, 2020 45.62 45.62 44.68 45.24 32,313,700 -0.48(-1.05%)
Dec 10, 2020 45.18 46.14 45.12 45.73 37,036,076 +0.17(+0.38%)
Dec 09, 2020 45.74 46.25 45.24 45.55 37,419,480 -0.56(-1.22%)
Dec 08, 2020 45.34 46.14 45.32 46.12 31,808,810 +0.45(+0.98%)
Dec 07, 2020 46.40 46.66 45.09 45.67 56,067,204 -1.62(-3.43%)
Dec 04, 2020 46.45 47.90 46.40 47.30 43,710,680 +0.91(+1.95%)
Dec 03, 2020 45.42 46.50 45.29 46.39 55,224,372 +0.99(+2.18%)
Dec 02, 2020 44.78 45.54 44.74 45.40 37,088,560 +0.31(+0.69%)
Dec 01, 2020 44.35 45.69 44.32 45.09 63,495,684 +1.10(+2.50%)
Nov 30, 2020 43.14 44.12 43.00 43.99 50,898,072 +0.82(+1.90%)
Nov 27, 2020 43.09 43.76 43.09 43.17 17,500,012 +0.36(+0.85%)
Nov 25, 2020 42.79 42.92 42.37 42.81 30,915,580 +0.04(+0.09%)
Nov 24, 2020 42.11 43.03 41.86 42.77 37,234,076 +0.86(+2.06%)
Nov 23, 2020 41.38 42.04 41.35 41.91 38,985,244 +0.61(+1.48%)
Nov 20, 2020 41.54 41.74 41.24 41.30 26,598,558 -0.21(-0.50%)
Nov 19, 2020 40.87 41.55 40.67 41.50 32,355,012 +0.51(+1.24%)
Nov 18, 2020 41.44 41.57 40.98 41.00 36,044,256 -0.43(-1.03%)
Nov 17, 2020 41.62 41.96 41.30 41.42 34,121,308 -0.60(-1.43%)
Nov 16, 2020 41.89 42.53 41.66 42.02 39,883,448 +0.66(+1.61%)
Nov 13, 2020 40.93 41.47 40.91 41.36 33,961,656 +0.46(+1.13%)
Nov 12, 2020 41.97 42.02 40.53 40.90 47,133,500 -1.27(-3.02%)
Nov 11, 2020 41.76 42.27 41.72 42.17 34,611,012 +0.83(+2.00%)
Nov 10, 2020 41.30 42.29 41.17 41.34 43,099,168 -0.15(-0.35%)
Nov 09, 2020 42.43 43.08 41.43 41.49 53,253,340 +0.19(+0.46%)
Nov 06, 2020 41.43 41.66 40.85 41.30 39,826,172 -0.26(-0.63%)
Nov 05, 2020 41.99 42.20 41.42 41.56 34,110,468 +0.28(+0.68%)
Nov 04, 2020 40.74 41.68 40.45 41.28 38,446,200 +0.77(+1.90%)
Nov 03, 2020 40.40 41.06 40.37 40.51 37,113,084 +0.35(+0.88%)
Nov 02, 2020 40.61 40.70 39.96 40.16 37,452,580 +0.16(+0.41%)
Oct 30, 2020 39.83 40.46 39.39 39.99 51,807,852 +0.15(+0.39%)
Oct 29, 2020 39.96 40.17 39.67 39.84 40,721,508 -0.13(-0.32%)
Oct 28, 2020 40.55 40.90 39.92 39.97 49,880,356 -1.26(-3.05%)
Oct 27, 2020 41.53 41.92 40.97 41.22 55,481,928 -0.98(-2.31%)
Oct 26, 2020 43.22 43.23 41.77 42.20 59,938,336 -1.34(-3.07%)
Oct 23, 2020 43.67 43.96 43.05 43.54 107,750,000 -5.15(-10.58%)
Oct 22, 2020 47.98 48.97 47.93 48.68 45,610,988 +0.36(+0.75%)
Oct 21, 2020 48.00 48.84 47.71 48.32 24,166,432 +0.06(+0.13%)
Oct 20, 2020 49.32 49.41 48.11 48.26 30,132,030 -1.04(-2.11%)
Oct 19, 2020 49.20 50.79 48.63 49.30 48,170,148 +0.38(+0.78%)
Oct 16, 2020 48.68 49.41 48.68 48.92 25,930,774 +0.28(+0.58%)
Oct 15, 2020 47.65 48.76 47.53 48.64 20,223,522 +0.27(+0.56%)
Oct 14, 2020 48.78 49.14 48.33 48.37 24,227,422 -0.25(-0.52%)
Oct 13, 2020 49.02 49.04 48.43 48.62 22,145,078 -0.05(-0.09%)
Oct 12, 2020 48.37 48.95 48.06 48.67 30,221,760 +0.96(+2.01%)
Oct 09, 2020 48.37 48.64 47.57 47.71 26,952,114 -0.50(-1.03%)
Oct 08, 2020 47.79 48.39 47.57 48.21 24,759,600 +0.63(+1.33%)
Oct 07, 2020 46.83 47.78 46.78 47.57 24,326,746 +1.17(+2.53%)
Oct 06, 2020 46.71 47.60 46.27 46.40 28,382,834 -0.29(-0.62%)
Oct 05, 2020 46.34 46.80 46.31 46.69 23,113,762 +0.61(+1.33%)
Oct 02, 2020 46.52 46.95 46.06 46.07 28,577,292 -1.11(-2.35%)
Oct 01, 2020 47.33 47.62 46.96 47.18 24,491,268 +0.42(+0.89%)
Sep 30, 2020 46.28 47.31 46.20 46.77 30,672,246 +0.53(+1.15%)
Sep 29, 2020 46.34 46.73 46.02 46.24 21,662,946 -0.22(-0.47%)
Sep 28, 2020 45.62 46.48 45.31 46.45 32,817,522 +1.35(+2.98%)
Sep 25, 2020 44.22 45.41 44.03 45.11 29,487,034 +0.70(+1.59%)
Sep 24, 2020 43.83 44.84 43.73 44.40 32,476,472 +0.31(+0.70%)
Sep 23, 2020 45.01 45.30 43.95 44.10 33,286,592 -1.02(-2.26%)
Sep 22, 2020 45.06 45.35 44.68 45.12 24,660,652 +0.21(+0.46%)
Sep 21, 2020 44.61 44.93 44.10 44.91 30,294,258 -0.15(-0.34%)
Sep 18, 2020 45.46 45.61 44.29 45.06 55,493,868 -0.39(-0.85%)
Sep 17, 2020 44.59 45.60 44.53 45.45 29,840,028 -0.05(-0.10%)
Sep 16, 2020 45.62 46.09 45.31 45.50 29,387,972 +0.33(+0.74%)
Sep 15, 2020 44.97 45.70 44.92 45.16 30,532,172 +0.53(+1.19%)
Sep 14, 2020 44.12 44.91 44.12 44.63 30,120,024 +0.12(+0.26%)
Sep 11, 2020 44.49 45.21 44.21 44.51 32,476,436 +0.29(+0.65%)
Sep 10, 2020 45.16 45.24 44.00 44.22 36,138,052 -0.60(-1.33%)
Sep 09, 2020 44.74 45.13 44.29 44.82 37,001,880 +0.64(+1.45%)
Sep 08, 2020 44.49 45.07 44.12 44.18 43,989,920 -1.06(-2.34%)
Sep 04, 2020 45.64 46.27 44.70 45.23 47,959,636 -0.28(-0.62%)
Sep 03, 2020 47.42 47.53 45.28 45.51 52,420,340 -1.68(-3.56%)
Sep 02, 2020 46.25 47.58 46.15 47.19 58,661,340 +1.32(+2.87%)
Sep 01, 2020 45.98 46.06 45.36 45.87 33,763,664 -0.14(-0.31%)
Aug 31, 2020 46.06 46.52 45.45 46.02 51,042,500 +0.47(+1.03%)
Aug 28, 2020 44.77 45.88 44.67 45.55 39,175,880 +0.93(+2.08%)
Aug 27, 2020 44.97 45.10 44.41 44.62 27,031,734 -0.14(-0.30%)
Aug 26, 2020 44.61 44.86 44.47 44.75 31,665,334 +0.11(+0.24%)
Aug 25, 2020 44.57 45.05 44.45 44.65 42,477,368 +0.26(+0.59%)
Aug 24, 2020 44.49 44.62 44.10 44.38 40,167,440 -0.13(-0.28%)
Aug 21, 2020 44.28 44.54 43.94 44.51 37,993,228 +0.10(+0.22%)
Aug 20, 2020 44.99 45.34 44.26 44.41 60,925,296 +0.76(+1.74%)
Aug 19, 2020 44.06 44.24 43.58 43.65 30,538,524 -0.29(-0.66%)
Aug 18, 2020 44.49 44.77 43.91 43.94 21,305,760 -0.25(-0.57%)
Aug 17, 2020 44.36 44.54 44.01 44.19 22,153,988 +0.04(+0.08%)
Aug 14, 2020 44.01 44.45 43.94 44.16 24,712,692 +0.30(+0.68%)
Aug 13, 2020 44.49 44.56 43.70 43.86 27,416,460 -0.57(-1.28%)
Aug 12, 2020 43.96 44.49 43.57 44.43 33,956,024 +0.90(+2.08%)
Aug 11, 2020 44.83 44.92 43.41 43.53 39,109,384 -0.93(-2.09%)
Aug 10, 2020 43.54 44.61 43.41 44.46 41,403,024 +1.07(+2.48%)
Aug 07, 2020 43.83 43.94 43.08 43.38 40,704,404 -0.49(-1.11%)
Aug 06, 2020 44.07 44.10 43.45 43.87 26,320,966 -0.02(-0.04%)
Aug 05, 2020 44.61 44.61 43.65 43.89 32,834,742 -0.19(-0.43%)
Aug 04, 2020 43.60 44.09 43.51 44.08 32,354,464 +0.74(+1.72%)
Aug 03, 2020 43.30 43.63 42.83 43.33 35,394,940 +0.51(+1.19%)
Jul 31, 2020 43.18 43.35 42.14 42.82 51,909,688 -0.23(-0.54%)
Jul 30, 2020 42.91 43.51 42.69 43.05 44,243,764 -0.07(-0.17%)
Jul 29, 2020 44.40 44.41 42.97 43.13 67,382,840 -1.05(-2.38%)
Jul 28, 2020 44.39 45.06 44.09 44.17 69,440,176 -0.30(-0.67%)
Jul 27, 2020 45.78 45.88 44.38 44.47 119,772,248 -0.92(-2.02%)
Jul 24, 2020 46.79 46.81 44.41 45.39 203,169,728 -8.80(-16.24%)
Jul 23, 2020 54.96 55.39 53.81 54.19 47,591,060 -0.58(-1.06%)
Jul 22, 2020 55.00 55.41 54.38 54.77 21,129,564 -0.06(-0.11%)
Jul 21, 2020 55.18 55.56 54.22 54.83 22,094,086 -0.03(-0.05%)
Jul 20, 2020 53.90 55.07 53.24 54.86 18,801,102 +1.03(+1.92%)
Jul 17, 2020 53.31 54.24 53.18 53.83 18,194,440 +0.77(+1.45%)
Jul 16, 2020 52.52 53.25 52.39 53.06 13,843,177 +0.10(+0.19%)
Jul 15, 2020 52.96 53.24 52.41 52.96 22,275,480 +0.04(+0.08%)
Jul 14, 2020 51.92 53.16 51.45 52.91 26,957,644 +0.36(+0.68%)
Jul 13, 2020 53.68 54.38 52.38 52.55 21,258,122 -0.85(-1.60%)
Jul 10, 2020 51.99 53.55 51.88 53.41 19,776,706 +1.00(+1.90%)
Jul 09, 2020 52.21 52.70 51.76 52.41 23,053,322 -0.20(-0.38%)
Jul 08, 2020 52.44 52.65 51.97 52.61 14,799,254 +0.08(+0.15%)
Jul 07, 2020 52.99 53.44 52.16 52.53 17,820,126 -0.89(-1.66%)
Jul 06, 2020 52.68 53.49 52.57 53.42 22,885,450 +0.37(+0.69%)
Jul 02, 2020 53.10 53.66 52.90 53.05 17,364,796 +0.29(+0.54%)
Jul 01, 2020 53.75 53.85 52.72 52.76 16,434,162 -0.92(-1.70%)
Jun 30, 2020 52.67 53.81 52.52 53.68 35,156,872 +1.40(+2.68%)
Jun 29, 2020 51.56 52.35 50.92 52.28 24,686,774 +0.69(+1.34%)
Jun 26, 2020 52.47 52.69 51.20 51.59 42,889,492 -0.91(-1.73%)
Jun 25, 2020 52.91 53.01 51.57 52.49 24,409,982 -0.52(-0.98%)
Jun 24, 2020 53.50 53.66 52.63 53.01 30,947,402 -0.74(-1.39%)
Jun 23, 2020 54.00 54.25 53.70 53.76 25,417,088 -0.15(-0.28%)
Jun 22, 2020 53.59 54.31 52.78 53.91 25,459,134 +0.42(+0.79%)
Jun 19, 2020 54.41 54.63 53.02 53.49 67,241,560 -0.41(-0.77%)
Jun 18, 2020 54.14 54.29 53.22 53.90 27,747,700 -0.37(-0.68%)
Jun 17, 2020 54.49 54.98 53.88 54.27 22,795,192 +0.08(+0.15%)
Jun 16, 2020 55.16 55.31 53.37 54.19 25,879,216 +0.27(+0.50%)
Jun 15, 2020 53.23 54.15 52.55 53.92 33,029,304 +0.69(+1.30%)
Jun 12, 2020 53.93 54.69 52.14 53.23 33,907,748 -0.33(-0.62%)
Jun 11, 2020 56.43 56.79 53.40 53.56 30,082,670 -3.74(-6.53%)
Jun 10, 2020 56.33 57.68 56.30 57.30 23,811,602 +0.74(+1.32%)
Jun 09, 2020 56.51 57.16 56.43 56.56 26,295,610 -0.57(-0.99%)
Jun 08, 2020 57.39 57.55 56.47 57.12 24,014,058 -0.60(-1.04%)
Jun 05, 2020 56.84 58.41 56.66 57.72 29,887,490 +1.23(+2.18%)
Jun 04, 2020 55.39 56.94 55.03 56.49 24,530,632 +0.93(+1.68%)
Jun 03, 2020 56.03 56.11 55.20 55.56 18,649,842 -0.17(-0.31%)
Jun 02, 2020 55.35 55.77 54.57 55.73 23,068,136 +0.23(+0.42%)
Jun 01, 2020 56.06 56.21 55.32 55.50 15,965,521 -0.96(-1.70%)
May 29, 2020 55.53 57.11 55.28 56.46 37,224,988 +1.10(+1.99%)
May 28, 2020 56.52 56.92 55.16 55.35 19,235,140 -1.67(-2.93%)
May 27, 2020 55.91 57.05 54.79 57.02 22,162,378 +1.09(+1.96%)
May 26, 2020 57.13 57.54 55.73 55.93 23,331,990 +0.08(+0.14%)
May 22, 2020 55.60 55.91 55.10 55.85 15,720,109 +0.25(+0.44%)
May 21, 2020 56.61 57.24 55.46 55.60 23,391,018 -1.00(-1.77%)
May 20, 2020 54.87 56.96 54.74 56.61 34,088,464 +2.52(+4.66%)
May 19, 2020 53.94 55.42 53.69 54.09 24,370,640 +0.33(+0.62%)
May 18, 2020 53.59 54.08 53.25 53.76 22,784,172 +1.47(+2.81%)
May 15, 2020 51.50 52.37 51.10 52.28 23,823,940 -0.72(-1.35%)
May 14, 2020 51.42 53.07 50.33 53.00 24,038,056 +1.20(+2.32%)
May 13, 2020 52.44 53.14 51.05 51.80 23,472,300 -0.58(-1.11%)
May 12, 2020 54.03 54.40 52.27 52.38 18,658,042 -1.56(-2.89%)
May 11, 2020 53.59 54.58 53.57 53.94 20,812,260 +0.41(+0.77%)
May 08, 2020 53.53 53.63 52.98 53.53 22,729,116 +0.45(+0.84%)
May 07, 2020 53.77 53.92 52.86 53.08 16,414,742 -0.01(-0.02%)
May 06, 2020 52.97 53.78 52.88 53.09 19,893,704 +0.68(+1.30%)
May 05, 2020 52.45 52.90 52.05 52.41 19,336,196 +0.68(+1.31%)
May 04, 2020 50.96 51.80 50.23 51.73 21,248,094 +0.46(+0.90%)
May 01, 2020 52.48 52.92 51.13 51.27 23,758,536 -2.24(-4.18%)
Apr 30, 2020 54.75 54.90 53.30 53.51 29,450,344 -1.62(-2.94%)
Apr 29, 2020 53.03 55.34 52.92 55.13 34,121,900 +2.72(+5.19%)
Apr 28, 2020 53.52 53.72 51.97 52.41 32,244,934 -0.64(-1.21%)
Apr 27, 2020 53.28 53.37 52.08 53.05 29,030,562 +0.19(+0.35%)
Apr 24, 2020 50.14 52.99 50.05 52.87 56,295,204 +0.20(+0.37%)
Apr 23, 2020 53.23 53.61 52.46 52.67 39,128,180 -0.95(-1.76%)
Apr 22, 2020 51.98 53.97 51.57 53.61 26,261,250 +3.34(+6.64%)
Apr 21, 2020 51.84 52.28 49.89 50.28 28,297,404 -2.52(-4.77%)
Apr 20, 2020 52.88 53.56 52.54 52.79 29,605,774 -1.05(-1.95%)
Apr 17, 2020 55.33 55.43 53.37 53.85 30,698,180 -0.38(-0.71%)
Apr 16, 2020 53.18 54.38 52.46 54.23 27,357,036 +1.71(+3.26%)
Apr 15, 2020 53.09 53.37 52.08 52.52 25,597,042 -1.60(-2.95%)
Apr 14, 2020 53.56 54.33 53.09 54.11 28,774,522 +1.75(+3.34%)
Apr 13, 2020 50.47 52.43 50.47 52.37 26,054,192 +1.39(+2.73%)
Apr 09, 2020 52.95 53.28 50.01 50.97 45,416,168 -1.64(-3.12%)
Apr 08, 2020 52.62 53.09 51.66 52.62 29,942,110 +0.52(+0.99%)
Apr 07, 2020 53.63 54.85 51.93 52.10 46,412,976 -0.03(-0.05%)
Apr 06, 2020 50.52 52.43 50.06 52.12 36,227,568 +3.84(+7.94%)
Apr 03, 2020 48.04 49.18 47.04 48.29 26,797,684 -0.20(-0.40%)
Apr 02, 2020 45.76 48.67 45.69 48.49 31,167,388 +2.20(+4.76%)
Apr 01, 2020 46.83 48.79 45.88 46.28 33,163,246 -2.00(-4.14%)
Mar 31, 2020 49.12 49.77 47.48 48.28 53,894,800 -1.22(-2.47%)
Mar 30, 2020 47.27 50.05 47.13 49.50 35,451,756 +2.78(+5.96%)
Mar 27, 2020 47.66 48.74 46.45 46.72 35,459,796 -2.83(-5.71%)
Mar 26, 2020 46.16 49.91 46.09 49.55 46,481,116 +3.82(+8.35%)
Mar 25, 2020 46.82 47.98 44.52 45.73 46,069,552 -1.02(-2.18%)
Mar 24, 2020 47.41 48.74 45.81 46.75 56,053,260 +2.52(+5.69%)
Mar 23, 2020 41.05 45.04 40.96 44.23 52,339,256 +3.35(+8.18%)
Mar 20, 2020 41.49 44.09 40.56 40.88 58,675,564 +0.08(+0.20%)
Mar 19, 2020 42.68 43.92 40.29 40.80 49,917,632 -1.93(-4.51%)
Mar 18, 2020 41.67 44.65 40.32 42.73 55,253,280 -1.94(-4.35%)
Mar 17, 2020 40.82 46.06 40.32 44.68 58,379,388 +4.95(+12.46%)
Mar 16, 2020 42.38 46.61 38.92 39.72 60,368,324 -8.83(-18.19%)
Mar 13, 2020 43.05 49.07 42.59 48.56 54,708,484 +7.93(+19.52%)
Mar 12, 2020 42.81 44.68 40.47 40.63 56,787,236 -5.46(-11.85%)
Mar 11, 2020 46.74 47.76 45.51 46.09 43,236,468 -2.07(-4.30%)
Mar 10, 2020 47.07 48.17 44.99 48.16 40,977,560 +2.79(+6.16%)
Mar 09, 2020 46.32 47.02 44.60 45.36 62,962,864 -4.39(-8.82%)
Mar 06, 2020 49.23 49.97 48.65 49.75 40,645,024 -1.06(-2.09%)
Mar 05, 2020 50.90 52.33 50.50 50.81 32,611,566 -1.53(-2.93%)
Mar 04, 2020 50.86 52.37 50.10 52.35 32,744,802 +2.42(+4.84%)
Mar 03, 2020 51.77 52.65 49.42 49.93 55,739,060 -1.97(-3.80%)
Mar 02, 2020 49.77 51.94 48.64 51.90 48,322,840 +2.37(+4.79%)
Feb 28, 2020 47.97 50.30 47.82 49.53 68,073,696 -0.28(-0.56%)
Feb 27, 2020 51.68 52.20 49.78 49.81 47,314,228 -3.41(-6.40%)
Feb 26, 2020 53.62 54.26 52.87 53.21 29,358,120 -0.07(-0.13%)
Feb 25, 2020 55.30 55.56 53.04 53.28 38,621,832 -1.81(-3.29%)
Feb 24, 2020 54.96 56.00 54.70 55.10 30,101,734 -2.30(-4.01%)
Feb 21, 2020 58.15 58.21 57.13 57.40 23,294,010 -0.99(-1.70%)
Feb 20, 2020 59.81 60.03 57.59 58.39 29,632,906 -1.48(-2.47%)
Feb 19, 2020 59.23 59.95 59.04 59.87 15,180,276 +0.87(+1.47%)
Feb 18, 2020 59.47 59.49 58.77 59.00 14,301,761 -1.01(-1.68%)
Feb 14, 2020 60.23 60.54 59.61 60.01 15,026,926 -0.15(-0.25%)
Feb 13, 2020 59.76 60.35 59.54 60.16 13,003,721 -0.02(-0.03%)
Feb 12, 2020 60.31 60.74 60.05 60.18 17,431,550 +0.04(+0.07%)
Feb 11, 2020 59.62 60.40 59.39 60.14 20,142,398 +0.91(+1.54%)
Feb 10, 2020 58.49 59.23 58.38 59.23 24,987,204 +0.33(+0.56%)
Feb 07, 2020 59.65 60.04 58.89 58.90 20,328,172 -0.95(-1.59%)
Feb 06, 2020 60.04 60.13 59.56 59.85 19,475,662 +0.07(+0.12%)
Feb 05, 2020 59.20 60.01 58.70 59.78 26,354,714 +1.67(+2.87%)
Feb 04, 2020 58.39 58.64 57.63 58.11 23,611,970 +0.92(+1.61%)
Feb 03, 2020 57.22 57.74 57.08 57.19 18,752,080 +0.43(+0.77%)
Jan 31, 2020 58.41 58.57 56.52 56.75 28,464,370 -2.25(-3.82%)
Jan 30, 2020 58.27 59.03 57.64 59.01 20,854,298 +0.12(+0.21%)
Jan 29, 2020 60.04 60.42 58.74 58.88 20,324,162 -0.87(-1.46%)
Jan 28, 2020 59.03 59.99 58.54 59.75 34,799,104 +1.44(+2.47%)
Jan 27, 2020 59.23 59.85 58.23 58.31 34,639,292 -2.47(-4.06%)
Jan 24, 2020 59.10 61.51 59.00 60.78 95,425,320 +4.57(+8.13%)
Jan 23, 2020 55.80 56.56 55.76 56.21 47,632,184 +0.52(+0.94%)
Jan 22, 2020 54.19 55.79 54.12 55.69 33,185,824 +1.94(+3.60%)
Jan 21, 2020 53.09 54.37 53.08 53.75 31,929,628 +0.84(+1.59%)
Jan 17, 2020 53.25 53.26 52.59 52.91 24,561,116 -0.05(-0.10%)
Jan 16, 2020 52.61 53.12 52.44 52.96 24,062,848 +0.64(+1.22%)
Jan 15, 2020 52.64 52.95 52.15 52.32 20,834,354 -0.43(-0.82%)
Jan 14, 2020 52.81 53.03 52.54 52.76 19,207,860 -0.14(-0.27%)
Jan 13, 2020 52.53 53.07 52.45 52.90 18,534,278 +0.58(+1.10%)
Jan 10, 2020 52.88 53.33 52.26 52.32 17,124,650 -0.32(-0.61%)
Jan 09, 2020 52.42 52.83 52.22 52.64 21,192,792 +0.29(+0.56%)
Jan 08, 2020 52.28 52.66 51.95 52.35 26,059,454 +0.04(+0.07%)
Jan 07, 2020 53.07 53.09 52.28 52.31 24,645,144 -0.89(-1.67%)
Jan 06, 2020 52.90 53.43 52.67 53.20 20,000,904 -0.15(-0.28%)
Jan 03, 2020 53.09 53.88 53.09 53.35 17,233,468 -0.66(-1.22%)
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.