Intel Corp (NQ: INTC )

55.21 USD -0.23 (-0.41%)
Official Closing Price Updated: 7:59 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 34,905,935 -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 53,854,100 -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 49,724,367 -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 26,853,516 -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 12,750,536 -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 28,261,006 -0.13(-0.23%)
Dec 17, 2019 58.00 58.10 57.13 57.30 21,653,095 -0.40(-0.69%)
Dec 16, 2019 58.21 58.57 57.65 57.70 19,131,218 -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 +0.72(+1.28%)
Dec 05, 2019 56.41 56.41 55.76 56.09 17,673,692 +0.07(+0.12%)
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 15,396,916 -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%)
Nov 01, 2019 55.94 56.65 55.62 56.51 17,953,400 -0.02(-0.04%)
Oct 31, 2019 56.33 56.60 55.62 56.53 19,242,690 -0.07(-0.12%)
Oct 30, 2019 56.32 56.63 55.62 56.60 15,245,794 +0.26(+0.46%)
Oct 29, 2019 56.37 57.24 56.24 56.34 18,154,864 -0.42(-0.74%)
Oct 28, 2019 56.38 56.81 56.06 56.76 32,305,947 +0.30(+0.53%)
Oct 25, 2019 54.19 56.61 53.92 56.46 59,767,600 +4.23(+8.10%)
Oct 24, 2019 52.09 52.43 51.43 52.23 25,549,353 +0.51(+0.99%)
Oct 23, 2019 51.37 51.96 51.20 51.72 15,957,202 -0.29(-0.56%)
Oct 22, 2019 51.90 52.32 51.89 52.01 13,342,520 -0.12(-0.23%)
Oct 21, 2019 51.52 52.17 51.34 52.13 13,119,954 +0.77(+1.50%)
Oct 18, 2019 51.82 51.82 51.03 51.36 16,975,100 -0.50(-0.96%)
Oct 17, 2019 52.63 52.84 51.38 51.86 16,918,062 -0.58(-1.11%)
Oct 16, 2019 52.35 52.56 52.12 52.44 15,172,566 -0.21(-0.40%)
Oct 15, 2019 51.93 53.07 51.83 52.65 18,969,370 +1.01(+1.96%)
Oct 14, 2019 51.90 51.95 51.44 51.64 16,405,194 -0.45(-0.86%)
Oct 11, 2019 52.00 52.79 51.82 52.09 24,167,100 +0.98(+1.92%)
Oct 10, 2019 50.41 51.78 50.40 51.11 14,608,884 +0.63(+1.25%)
Oct 09, 2019 50.47 50.79 50.15 50.48 12,182,091 +0.76(+1.53%)
Oct 08, 2019 50.16 50.48 49.61 49.72 17,883,928 -0.90(-1.78%)
Oct 07, 2019 50.70 51.23 50.56 50.62 12,717,822 -0.30(-0.59%)
Oct 04, 2019 50.35 50.97 50.03 50.92 12,748,000 +0.89(+1.78%)
Oct 03, 2019 49.50 50.07 48.53 50.03 17,234,987 +0.64(+1.30%)
Oct 02, 2019 50.31 50.37 48.98 49.39 21,435,277 -1.37(-2.70%)
Oct 01, 2019 51.97 52.24 50.43 50.76 18,487,203 -0.92(-1.78%)
Sep 30, 2019 50.94 51.60 50.94 51.68 14,058,027 +0.90(+1.77%)
Sep 27, 2019 50.63 51.22 50.34 50.78 14,846,400 -0.14(-0.27%)
Sep 26, 2019 50.98 51.15 50.34 50.92 11,481,685 +0.00(+0.00%)
Sep 25, 2019 49.75 51.21 49.42 50.92 20,119,586 +1.10(+2.21%)
Sep 24, 2019 51.10 51.18 49.64 49.82 28,471,817 -1.08(-2.12%)
Sep 23, 2019 50.83 51.22 50.39 50.90 21,568,836 +0.18(+0.35%)
Sep 20, 2019 51.60 51.88 50.56 50.72 38,632,400 -0.85(-1.65%)
Sep 19, 2019 51.70 51.99 51.50 51.57 11,849,648 -0.17(-0.33%)
Sep 18, 2019 52.13 52.13 51.16 51.74 15,028,964 -0.21(-0.40%)
Sep 17, 2019 52.05 52.14 51.35 51.95 19,887,028 -0.25(-0.48%)
Sep 16, 2019 51.90 52.28 51.70 52.20 13,353,356 -0.34(-0.65%)
Sep 13, 2019 52.76 53.00 52.23 52.54 18,010,800 -0.47(-0.89%)
Sep 12, 2019 53.00 53.33 52.06 53.01 23,308,367 +0.22(+0.42%)
Sep 11, 2019 51.60 52.79 51.38 52.79 18,946,646 +0.97(+1.87%)
Sep 10, 2019 51.33 51.84 50.83 51.82 18,529,816 +0.31(+0.60%)
Sep 09, 2019 51.06 52.03 51.02 51.51 20,748,061 +0.59(+1.16%)
Sep 06, 2019 50.25 50.99 50.07 50.92 17,067,900 +0.82(+1.64%)
Sep 05, 2019 49.92 51.17 49.87 50.10 30,020,866 +1.28(+2.62%)
Sep 04, 2019 47.56 48.95 47.54 48.82 23,470,117 +1.84(+3.92%)
Sep 03, 2019 47.12 47.22 46.49 46.98 15,009,130 -0.43(-0.91%)
Aug 30, 2019 47.24 47.79 47.16 47.41 16,923,100 +0.54(+1.15%)
Aug 29, 2019 46.46 47.22 46.40 46.87 17,805,553 +1.08(+2.36%)
Aug 28, 2019 45.70 45.91 45.37 45.79 14,895,320 +0.00(+0.00%)
Aug 27, 2019 45.87 46.12 45.50 45.79 16,927,372 +0.23(+0.50%)
Aug 26, 2019 45.82 45.82 45.25 45.56 22,082,503 +0.60(+1.33%)
Aug 23, 2019 46.35 46.63 44.80 44.96 32,817,000 -1.82(-3.89%)
Aug 22, 2019 47.28 47.43 46.69 46.78 19,784,145 -0.37(-0.78%)
Aug 21, 2019 47.11 47.29 46.89 47.15 15,915,305 +0.55(+1.18%)
Aug 20, 2019 47.03 47.12 46.46 46.60 23,115,175 -0.63(-1.33%)
Aug 19, 2019 47.46 47.60 47.04 47.23 21,404,052 +0.73(+1.57%)
Aug 16, 2019 46.34 46.68 46.06 46.50 23,335,600 +0.80(+1.75%)
Aug 15, 2019 46.10 46.18 45.44 45.70 21,989,133 -0.17(-0.37%)
Aug 14, 2019 46.06 46.63 45.65 45.87 25,647,794 -0.97(-2.07%)
Aug 13, 2019 45.49 47.04 45.36 46.84 29,372,628 +1.24(+2.72%)
Aug 12, 2019 45.76 46.07 45.44 45.60 18,493,650 -0.38(-0.83%)
Aug 09, 2019 46.94 47.00 45.78 45.98 24,975,400 -1.19(-2.52%)
Aug 08, 2019 46.16 47.37 45.91 47.17 30,642,100 +0.44(+0.94%)
Aug 07, 2019 46.30 46.88 45.97 46.73 29,435,128 -0.23(-0.49%)
Aug 06, 2019 47.15 47.56 46.76 46.96 26,117,345 -0.01(-0.02%)
Aug 05, 2019 47.76 47.96 46.57 46.97 38,927,446 -1.71(-3.51%)
Aug 02, 2019 49.09 49.36 48.50 48.68 27,881,600 -0.82(-1.66%)
Aug 01, 2019 50.52 51.89 49.47 49.50 34,016,930 -1.05(-2.08%)
Jul 31, 2019 51.51 51.72 50.05 50.55 24,168,691 -1.15(-2.22%)
Jul 30, 2019 51.71 52.31 51.56 51.70 16,478,280 -0.81(-1.54%)
Jul 29, 2019 51.53 52.56 50.78 52.51 21,891,889 +0.92(+1.78%)
Jul 26, 2019 52.69 53.50 51.53 51.59 36,401,500 -0.57(-1.09%)
Jul 25, 2019 52.51 52.60 51.88 52.16 27,685,869 -0.76(-1.44%)
Jul 24, 2019 51.98 52.97 51.80 52.92 20,893,216 +1.17(+2.26%)
Jul 23, 2019 52.00 52.00 51.30 51.75 18,410,084 +0.40(+0.78%)
Jul 22, 2019 50.01 51.51 49.89 51.35 21,674,534 +1.08(+2.15%)
Jul 19, 2019 49.96 50.66 49.91 50.27 29,141,000 +0.33(+0.66%)
Jul 18, 2019 49.28 49.99 48.89 49.94 15,678,381 +0.55(+1.11%)
Jul 17, 2019 49.50 49.70 49.24 49.39 11,926,385 +0.22(+0.45%)
Jul 16, 2019 49.91 50.00 48.96 49.17 17,131,313 -0.95(-1.90%)
Jul 15, 2019 50.00 50.25 49.77 50.12 14,344,692 +0.20(+0.40%)
Jul 12, 2019 49.00 49.93 48.81 49.92 20,148,700 +1.32(+2.72%)
Jul 11, 2019 48.56 48.78 48.31 48.60 16,613,702 +0.39(+0.81%)
Jul 10, 2019 47.92 48.61 47.90 48.21 16,032,005 +0.46(+0.96%)
Jul 09, 2019 47.36 47.80 47.13 47.75 17,852,427 -0.07(-0.15%)
Jul 08, 2019 47.62 47.95 47.07 47.82 16,562,222 -0.26(-0.54%)
Jul 05, 2019 48.03 48.17 47.44 48.08 14,339,200 -0.44(-0.91%)
Jul 03, 2019 48.18 48.56 47.99 48.52 10,739,100 +0.44(+0.92%)
Jul 02, 2019 47.91 48.22 47.69 48.08 15,383,512 +0.10(+0.21%)
Jul 01, 2019 49.29 49.45 47.74 47.98 27,504,817 +0.11(+0.23%)
Jun 28, 2019 47.77 48.20 47.68 47.87 26,646,100 +0.41(+0.86%)
Jun 27, 2019 48.15 48.42 47.24 47.46 23,062,086 -0.73(-1.51%)
Jun 26, 2019 47.65 48.48 47.56 48.19 21,884,378 +1.34(+2.86%)
Jun 25, 2019 47.56 47.68 46.80 46.85 16,660,631 -0.80(-1.68%)
Jun 24, 2019 47.40 47.85 47.17 47.65 14,479,452 +0.19(+0.40%)
Jun 21, 2019 46.95 47.73 46.80 47.46 31,096,200 +0.27(+0.57%)
Jun 20, 2019 47.87 48.05 46.87 47.19 20,125,262 +0.12(+0.25%)
Jun 19, 2019 47.48 47.58 47.00 47.07 17,432,997 -0.30(-0.63%)
Jun 18, 2019 46.75 48.00 46.60 47.37 25,729,012 +1.24(+2.69%)
Jun 17, 2019 46.14 46.53 45.80 46.13 12,642,273 -0.06(-0.13%)
Jun 14, 2019 45.83 46.42 45.55 46.19 15,381,000 -0.51(-1.09%)
Jun 13, 2019 46.60 46.96 46.53 46.70 12,265,393 +0.38(+0.82%)
Jun 12, 2019 46.67 46.67 46.25 46.32 15,899,570 -0.56(-1.19%)
Jun 11, 2019 47.26 47.32 46.52 46.88 18,413,627 +0.08(+0.17%)
Jun 10, 2019 46.23 47.19 46.20 46.80 20,803,614 +0.77(+1.67%)
Jun 07, 2019 45.25 46.12 45.10 46.03 24,370,200 +0.93(+2.06%)
Jun 06, 2019 44.75 45.17 44.51 45.10 19,074,436 +0.55(+1.23%)
Jun 05, 2019 45.11 45.18 44.19 44.55 20,797,870 -0.24(-0.54%)
Jun 04, 2019 44.16 44.85 43.77 44.79 28,093,049 +1.22(+2.80%)
Jun 03, 2019 44.25 44.58 43.20 43.57 31,155,340 -0.47(-1.07%)
May 31, 2019 44.18 44.79 43.93 44.04 25,532,500 -0.69(-1.54%)
May 30, 2019 44.30 45.03 44.23 44.73 21,607,958 +0.50(+1.13%)
May 29, 2019 43.35 44.53 43.33 44.23 28,448,309 +0.66(+1.51%)
May 28, 2019 44.66 44.69 43.30 43.57 34,778,100 -1.00(-2.24%)
May 24, 2019 44.74 45.05 44.49 44.57 27,168,000 +0.04(+0.09%)
May 23, 2019 43.37 44.74 42.86 44.53 35,778,406 +0.53(+1.20%)
May 22, 2019 44.15 44.46 43.85 44.00 16,932,287 -0.46(-1.03%)
May 21, 2019 44.34 44.78 44.17 44.46 25,542,141 +0.78(+1.79%)
May 20, 2019 44.00 44.52 43.45 43.68 28,670,079 -1.21(-2.70%)
May 17, 2019 45.18 45.73 44.76 44.89 22,500,300 -0.64(-1.41%)
May 16, 2019 45.47 45.95 45.42 45.53 19,945,982 -0.09(-0.20%)
May 15, 2019 44.92 45.75 44.76 45.62 23,406,530 +0.45(+1.00%)
May 14, 2019 45.18 45.49 44.87 45.17 24,702,615 +0.41(+0.92%)
May 13, 2019 45.33 45.64 44.70 44.76 39,088,500 -1.44(-3.12%)
May 10, 2019 46.44 46.80 45.10 46.20 42,522,700 -0.42(-0.90%)
May 09, 2019 47.90 48.29 46.05 46.62 59,633,520 -2.62(-5.32%)
May 08, 2019 50.20 50.79 49.07 49.24 36,800,518 -1.24(-2.46%)
May 07, 2019 50.60 50.88 49.93 50.48 29,713,025 -0.74(-1.44%)
May 06, 2019 50.25 51.28 50.19 51.22 26,244,041 -0.53(-1.02%)
May 03, 2019 51.08 51.82 50.73 51.75 25,656,600 +1.20(+2.37%)
May 02, 2019 50.80 51.33 50.12 50.55 22,648,291 -0.21(-0.41%)
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.