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

Seagate Technology Plc (NQ: STX )

102.62 -3.37 (-3.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 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 (%)
Aug 31, 2023 66.57 68.60 66.25 68.44 3,560,259 +2.53(+3.84%)
Aug 30, 2023 63.71 66.33 63.59 65.90 1,683,243 +1.71(+2.67%)
Aug 29, 2023 63.81 64.65 63.55 64.19 1,965,024 +0.32(+0.51%)
Aug 28, 2023 62.51 63.93 62.42 63.87 909,106 +1.59(+2.55%)
Aug 25, 2023 63.10 63.24 61.40 62.28 1,559,101 -0.46(-0.74%)
Aug 24, 2023 64.21 64.31 62.72 62.74 2,201,047 -1.22(-1.90%)
Aug 23, 2023 63.52 64.26 63.48 63.96 1,328,270 +0.26(+0.41%)
Aug 22, 2023 64.14 64.29 63.49 63.70 1,903,305 +0.38(+0.60%)
Aug 21, 2023 62.09 63.37 62.00 63.32 1,151,387 +1.11(+1.79%)
Aug 18, 2023 61.81 62.65 61.52 62.21 1,685,448 -0.56(-0.89%)
Aug 17, 2023 62.51 63.64 62.47 62.77 2,063,377 +0.72(+1.15%)
Aug 16, 2023 62.83 63.32 61.99 62.06 2,169,852 -1.27(-2.00%)
Aug 15, 2023 65.06 65.24 63.31 63.32 2,025,753 -2.23(-3.41%)
Aug 14, 2023 64.72 65.62 64.53 65.56 1,761,957 +0.93(+1.44%)
Aug 11, 2023 64.76 66.01 64.54 64.63 1,988,826 -0.29(-0.45%)
Aug 10, 2023 65.00 65.58 64.52 64.92 1,735,557 +0.28(+0.43%)
Aug 09, 2023 64.80 65.45 64.55 64.64 1,676,216 -0.19(-0.30%)
Aug 08, 2023 65.74 66.05 63.98 64.83 1,656,568 -1.40(-2.12%)
Aug 07, 2023 65.42 67.12 65.01 66.23 2,789,317 +1.66(+2.58%)
Aug 04, 2023 65.94 65.95 64.09 64.57 3,059,715 -1.44(-2.18%)
Aug 03, 2023 62.54 66.45 62.30 66.01 5,154,973 +3.16(+5.03%)
Aug 02, 2023 62.73 63.41 62.10 62.85 3,114,230 -0.30(-0.47%)
Aug 01, 2023 61.01 63.26 60.98 63.15 3,094,792 +1.76(+2.87%)
Jul 31, 2023 62.00 62.89 61.35 61.39 2,912,319 +0.05(+0.08%)
Jul 28, 2023 60.67 61.95 59.89 61.34 3,344,013 +1.26(+2.09%)
Jul 27, 2023 56.58 61.71 55.87 60.08 9,558,952 +4.04(+7.21%)
Jul 26, 2023 56.19 56.80 55.41 56.04 3,727,050 -0.26(-0.46%)
Jul 25, 2023 57.01 57.41 56.28 56.30 2,378,148 -1.01(-1.75%)
Jul 24, 2023 57.36 57.93 56.51 57.31 2,475,889 -0.32(-0.55%)
Jul 21, 2023 57.45 57.88 56.47 57.63 2,237,702 +0.30(+0.52%)
Jul 20, 2023 57.40 57.96 57.14 57.33 1,749,248 -0.55(-0.95%)
Jul 19, 2023 59.42 59.71 57.80 57.88 2,210,978 -1.47(-2.48%)
Jul 18, 2023 58.44 59.54 58.44 59.35 1,463,423 +0.43(+0.72%)
Jul 17, 2023 58.82 59.27 57.99 58.92 1,923,764 -0.60(-1.01%)
Jul 14, 2023 59.56 60.50 59.28 59.52 2,299,534 -0.43(-0.73%)
Jul 13, 2023 59.94 60.87 59.78 59.96 2,332,937 +0.39(+0.65%)
Jul 12, 2023 59.94 60.44 58.20 59.57 2,032,368 +0.54(+0.92%)
Jul 11, 2023 58.49 59.34 58.31 59.03 1,231,185 +0.64(+1.09%)
Jul 10, 2023 57.79 58.96 57.67 58.39 1,672,391 +0.12(+0.20%)
Jul 07, 2023 58.84 59.61 58.12 58.28 1,178,308 -0.52(-0.89%)
Jul 06, 2023 57.95 58.87 57.77 58.80 1,516,534 +0.00(+0.00%)
Jul 05, 2023 59.76 59.79 58.20 58.80 1,610,421 -1.31(-2.19%)
Jul 03, 2023 59.94 60.54 59.78 60.11 845,899 +0.30(+0.50%)
Jun 30, 2023 60.22 60.36 59.46 59.81 1,587,507 -0.07(-0.11%)
Jun 29, 2023 59.67 60.48 59.27 59.88 1,578,250 +0.31(+0.52%)
Jun 28, 2023 59.74 59.90 58.63 59.57 2,173,883 -0.47(-0.79%)
Jun 27, 2023 58.81 60.25 58.01 60.05 2,279,809 +1.51(+2.58%)
Jun 26, 2023 58.43 59.15 58.27 58.54 1,467,841 +0.22(+0.38%)
Jun 23, 2023 58.60 58.99 58.18 58.32 1,216,874 -0.88(-1.49%)
Jun 22, 2023 59.37 59.70 59.03 59.19 1,356,886 -0.33(-0.55%)
Jun 21, 2023 59.83 60.43 59.34 59.52 1,679,078 -0.98(-1.61%)
Jun 20, 2023 60.74 61.23 60.27 60.50 2,017,725 -0.99(-1.60%)
Jun 16, 2023 63.57 63.64 61.18 61.49 4,208,354 -1.74(-2.75%)
Jun 15, 2023 62.21 63.94 62.21 63.23 2,732,783 +0.79(+1.27%)
Jun 14, 2023 61.98 62.70 61.18 62.43 1,872,971 +0.57(+0.93%)
Jun 13, 2023 61.23 62.41 61.13 61.86 2,448,240 +1.22(+2.02%)
Jun 12, 2023 58.42 60.66 58.38 60.63 2,454,655 +2.41(+4.14%)
Jun 09, 2023 57.74 58.27 56.97 58.23 2,240,746 +0.97(+1.69%)
Jun 08, 2023 56.43 57.38 55.31 57.26 2,434,174 +0.55(+0.98%)
Jun 07, 2023 56.48 57.11 54.56 56.70 5,446,487 +0.68(+1.21%)
Jun 06, 2023 56.90 57.87 56.01 56.03 2,995,292 -2.17(-3.73%)
Jun 05, 2023 59.19 59.43 58.19 58.20 2,009,963 -1.29(-2.17%)
Jun 02, 2023 59.36 59.71 58.50 59.49 1,794,059 +0.87(+1.48%)
Jun 01, 2023 57.85 58.86 57.73 58.62 2,597,197 +1.15(+2.00%)
May 31, 2023 57.19 57.74 56.23 57.47 5,293,492 -0.86(-1.48%)
May 30, 2023 59.32 59.50 57.18 58.33 3,049,661 -1.23(-2.07%)
May 26, 2023 57.59 59.95 57.59 59.56 3,768,583 +2.08(+3.63%)
May 25, 2023 59.08 59.52 56.96 57.48 2,997,700 -1.16(-1.97%)
May 24, 2023 59.11 59.49 58.23 58.64 1,509,980 -1.00(-1.68%)
May 23, 2023 60.56 60.82 59.54 59.64 1,364,199 -0.55(-0.92%)
May 22, 2023 59.16 60.51 58.98 60.20 1,367,079 +0.66(+1.11%)
May 19, 2023 60.03 60.27 58.98 59.54 1,367,964 -0.47(-0.78%)
May 18, 2023 58.44 60.31 58.30 60.00 2,102,855 +1.54(+2.63%)
May 17, 2023 58.62 59.12 57.62 58.46 1,889,372 +0.33(+0.56%)
May 16, 2023 58.39 58.97 57.45 58.14 2,155,815 -0.25(-0.43%)
May 15, 2023 56.24 58.45 55.59 58.39 2,694,394 +3.34(+6.06%)
May 12, 2023 55.04 55.08 54.28 55.05 1,938,500 +0.74(+1.36%)
May 11, 2023 54.39 54.50 53.57 54.31 1,634,054 -0.45(-0.82%)
May 10, 2023 55.46 55.56 54.43 54.76 2,186,815 -0.04(-0.07%)
May 09, 2023 53.12 55.00 52.70 54.80 2,285,932 +0.98(+1.81%)
May 08, 2023 53.35 53.93 52.99 53.83 925,609 +0.33(+0.63%)
May 05, 2023 53.46 54.04 52.54 53.49 1,635,981 +0.78(+1.49%)
May 04, 2023 53.27 53.37 52.09 52.71 1,925,794 -0.77(-1.43%)
May 03, 2023 54.61 55.21 53.35 53.47 2,458,965 -0.89(-1.64%)
May 02, 2023 56.03 56.06 54.26 54.36 1,962,008 -1.64(-2.92%)
May 01, 2023 56.17 56.50 55.75 56.00 2,442,887 -0.20(-0.36%)
Apr 28, 2023 54.68 56.38 54.52 56.20 3,024,267 +1.88(+3.47%)
Apr 27, 2023 53.94 54.51 53.35 54.31 2,809,769 +0.44(+0.82%)
Apr 26, 2023 54.31 55.07 53.55 53.87 2,061,618 +0.24(+0.45%)
Apr 25, 2023 54.17 54.37 53.52 53.64 2,495,738 -0.88(-1.61%)
Apr 24, 2023 53.97 54.58 53.34 54.52 2,431,617 +0.56(+1.05%)
Apr 21, 2023 53.64 54.25 51.94 53.95 6,176,930 -0.63(-1.16%)
Apr 20, 2023 56.08 59.22 54.08 54.58 8,322,862 -5.53(-9.19%)
Apr 19, 2023 60.30 60.47 59.03 60.11 3,074,055 -1.35(-2.19%)
Apr 18, 2023 61.30 61.56 60.39 61.46 2,697,777 +0.02(+0.03%)
Apr 17, 2023 60.88 61.91 60.60 61.44 2,037,892 +0.27(+0.44%)
Apr 14, 2023 62.06 63.75 61.06 61.17 2,719,196 -1.32(-2.11%)
Apr 13, 2023 63.32 63.40 61.29 62.49 2,655,083 -0.98(-1.55%)
Apr 12, 2023 64.85 64.85 63.01 63.48 1,888,498 -0.48(-0.75%)
Apr 11, 2023 63.74 64.49 63.55 63.95 1,336,656 +0.51(+0.80%)
Apr 10, 2023 61.55 63.91 61.47 63.45 2,423,337 +1.86(+3.03%)
Apr 06, 2023 61.56 62.03 61.24 61.58 1,070,709 -0.44(-0.71%)
Apr 05, 2023 61.95 62.10 61.02 62.02 1,470,206 -0.46(-0.73%)
Apr 04, 2023 62.98 63.04 61.82 62.48 1,925,953 -0.39(-0.62%)
Apr 03, 2023 63.11 63.57 62.42 62.87 2,209,224 -0.35(-0.56%)
Mar 31, 2023 62.10 63.31 61.95 63.23 2,192,886 +1.09(+1.75%)
Mar 30, 2023 61.86 62.34 61.00 62.14 1,743,284 +1.14(+1.87%)
Mar 29, 2023 59.29 61.14 59.14 61.00 3,052,645 +3.21(+5.56%)
Mar 28, 2023 57.58 58.01 56.59 57.79 2,713,206 -1.51(-2.55%)
Mar 27, 2023 59.50 59.75 58.94 59.30 2,369,580 +0.35(+0.60%)
Mar 24, 2023 58.60 59.02 58.02 58.94 1,838,527 +0.04(+0.06%)
Mar 23, 2023 58.18 59.78 57.97 58.90 3,085,360 +1.03(+1.78%)
Mar 22, 2023 59.13 59.56 57.84 57.87 2,118,212 -1.51(-2.54%)
Mar 21, 2023 59.43 59.71 58.43 59.38 1,757,028 +0.71(+1.21%)
Mar 20, 2023 57.16 59.22 56.57 58.67 2,372,353 +0.95(+1.65%)
Mar 17, 2023 58.11 58.85 57.40 57.72 6,114,844 -0.14(-0.25%)
Mar 16, 2023 55.61 58.15 55.61 57.86 2,410,596 +1.28(+2.26%)
Mar 15, 2023 56.45 57.02 55.64 56.59 2,389,828 -1.11(-1.92%)
Mar 14, 2023 58.13 59.05 56.86 57.69 2,210,942 +0.64(+1.13%)
Mar 13, 2023 57.68 58.15 56.75 57.05 2,659,353 -1.33(-2.28%)
Mar 10, 2023 59.80 60.23 57.93 58.38 1,741,511 -1.42(-2.37%)
Mar 09, 2023 59.69 61.28 59.69 59.80 2,620,505 -0.36(-0.60%)
Mar 08, 2023 59.21 60.33 58.61 60.16 3,677,932 +1.41(+2.40%)
Mar 07, 2023 59.51 59.76 58.44 58.75 2,466,065 -1.12(-1.86%)
Mar 06, 2023 61.69 61.80 59.69 59.87 1,935,067 -1.18(-1.94%)
Mar 03, 2023 61.49 61.58 60.57 61.05 2,250,160 -0.27(-0.45%)
Mar 02, 2023 60.05 61.66 59.06 61.32 3,033,976 +0.70(+1.15%)
Mar 01, 2023 60.73 61.33 60.00 60.62 2,018,491 -0.42(-0.68%)
Feb 28, 2023 60.78 61.53 60.56 61.04 2,284,332 +0.29(+0.48%)
Feb 27, 2023 62.67 63.00 60.67 60.75 2,785,580 -1.74(-2.78%)
Feb 24, 2023 61.13 63.35 61.12 62.48 1,377,783 -0.94(-1.48%)
Feb 23, 2023 63.74 63.97 62.23 63.42 1,776,551 +0.65(+1.04%)
Feb 22, 2023 63.31 63.58 62.08 62.77 1,810,684 -0.65(-1.03%)
Feb 21, 2023 65.43 65.73 63.26 63.42 2,216,100 -3.01(-4.53%)
Feb 17, 2023 66.67 67.16 65.38 66.43 1,908,488 -0.26(-0.38%)
Feb 16, 2023 66.91 67.53 66.35 66.68 1,284,085 -1.36(-2.00%)
Feb 15, 2023 67.58 68.37 67.34 68.04 1,156,108 -0.46(-0.68%)
Feb 14, 2023 66.42 68.65 66.09 68.51 1,305,295 +1.07(+1.58%)
Feb 13, 2023 67.15 67.66 66.77 67.44 1,666,922 +0.05(+0.07%)
Feb 10, 2023 66.42 67.68 65.51 67.39 3,490,025 +1.40(+2.12%)
Feb 09, 2023 68.29 68.90 65.32 65.99 2,715,304 -1.21(-1.80%)
Feb 08, 2023 66.86 67.66 66.58 67.20 2,211,885 -0.21(-0.31%)
Feb 07, 2023 66.07 67.65 65.64 67.41 2,290,125 +1.47(+2.22%)
Feb 06, 2023 66.00 66.30 65.13 65.95 1,709,957 -1.08(-1.61%)
Feb 03, 2023 66.73 68.52 66.65 67.02 1,770,154 -1.40(-2.05%)
Feb 02, 2023 67.42 69.72 66.76 68.42 3,902,349 +1.78(+2.67%)
Feb 01, 2023 64.20 67.22 63.87 66.64 4,101,139 +2.56(+4.00%)
Jan 31, 2023 62.45 64.15 61.79 64.08 4,848,743 +0.96(+1.53%)
Jan 30, 2023 64.29 65.14 63.00 63.12 2,964,232 -2.11(-3.23%)
Jan 27, 2023 64.56 66.16 64.56 65.23 3,794,648 -0.02(-0.03%)
Jan 26, 2023 65.04 67.13 62.14 65.25 10,068,191 +6.39(+10.86%)
Jan 25, 2023 57.72 59.54 57.15 58.85 4,782,713 +0.02(+0.03%)
Jan 24, 2023 60.89 61.37 58.61 58.84 4,004,613 -0.95(-1.58%)
Jan 23, 2023 57.26 60.26 57.19 59.78 4,328,496 +3.68(+6.56%)
Jan 20, 2023 54.94 56.20 53.97 56.10 2,311,306 +1.09(+1.98%)
Jan 19, 2023 55.39 55.69 54.04 55.02 2,604,928 -0.49(-0.89%)
Jan 18, 2023 56.05 56.62 54.35 55.51 4,172,501 +1.64(+3.04%)
Jan 17, 2023 53.82 54.02 52.82 53.87 2,931,354 -0.26(-0.49%)
Jan 13, 2023 53.90 54.71 53.79 54.14 1,341,941 -0.48(-0.88%)
Jan 12, 2023 54.50 55.18 53.80 54.62 2,823,719 +0.53(+0.98%)
Jan 11, 2023 53.14 54.20 53.06 54.09 1,711,984 +0.71(+1.33%)
Jan 10, 2023 52.48 53.41 52.15 53.38 2,029,042 +1.06(+2.02%)
Jan 09, 2023 53.45 53.63 52.18 52.32 2,142,256 -0.54(-1.02%)
Jan 06, 2023 51.05 53.01 50.26 52.86 2,643,345 +2.29(+4.52%)
Jan 05, 2023 49.28 50.68 49.06 50.57 2,233,676 +0.95(+1.91%)
Jan 04, 2023 50.08 50.95 49.41 49.63 2,802,625 +0.58(+1.18%)
Jan 03, 2023 49.96 50.55 48.16 49.05 3,053,766 -0.69(-1.39%)
Dec 30, 2022 49.39 50.06 49.06 49.74 1,290,946 -0.39(-0.77%)
Dec 29, 2022 48.87 50.59 48.76 50.13 2,163,232 +1.87(+3.88%)
Dec 28, 2022 49.07 49.69 47.96 48.26 1,780,797 -0.96(-1.96%)
Dec 27, 2022 47.90 49.38 47.33 49.22 2,566,988 +1.47(+3.07%)
Dec 23, 2022 47.42 47.77 46.95 47.75 1,134,371 +0.28(+0.60%)
Dec 22, 2022 46.58 47.50 46.27 47.47 2,342,375 -0.03(-0.06%)
Dec 21, 2022 48.71 49.11 47.40 47.50 2,198,943 -0.72(-1.50%)
Dec 20, 2022 47.34 48.71 47.32 48.22 2,610,726 +0.68(+1.42%)
Dec 19, 2022 48.49 49.13 47.00 47.55 2,730,372 -1.06(-2.19%)
Dec 16, 2022 48.38 49.22 47.86 48.61 4,634,261 -0.22(-0.46%)
Dec 15, 2022 49.88 50.18 48.65 48.83 4,398,628 -2.22(-4.35%)
Dec 14, 2022 51.80 52.87 50.74 51.05 2,372,996 -1.32(-2.53%)
Dec 13, 2022 53.71 54.25 52.09 52.38 3,065,022 +0.51(+0.99%)
Dec 12, 2022 50.35 51.93 49.73 51.86 2,752,439 +1.38(+2.73%)
Dec 09, 2022 50.51 51.96 50.32 50.48 2,632,719 -0.27(-0.53%)
Dec 08, 2022 49.40 51.27 49.23 50.75 2,609,807 +1.73(+3.54%)
Dec 07, 2022 47.99 49.59 47.86 49.02 1,967,966 +0.34(+0.71%)
Dec 06, 2022 48.72 49.13 48.09 48.68 2,852,929 -0.05(-0.10%)
Dec 05, 2022 49.35 50.26 48.60 48.72 2,002,931 -0.67(-1.36%)
Dec 02, 2022 48.49 49.47 48.07 49.39 2,195,033 -0.31(-0.62%)
Dec 01, 2022 49.74 50.23 49.21 49.70 2,626,588 +0.31(+0.62%)
Nov 30, 2022 47.43 49.51 46.33 49.39 4,465,907 +1.42(+2.95%)
Nov 29, 2022 48.40 48.76 47.72 47.98 2,481,097 -0.80(-1.64%)
Nov 28, 2022 50.46 50.80 48.62 48.78 2,234,111 -2.23(-4.37%)
Nov 25, 2022 50.91 51.68 50.75 51.01 946,950 -0.10(-0.20%)
Nov 23, 2022 50.67 51.25 50.46 51.11 1,301,849 +0.65(+1.29%)
Nov 22, 2022 50.88 51.13 49.98 50.46 1,766,809 +0.01(+0.02%)
Nov 21, 2022 50.30 50.87 49.73 50.45 1,788,685 -0.44(-0.86%)
Nov 18, 2022 51.39 51.49 50.00 50.88 1,507,093 +0.15(+0.29%)
Nov 17, 2022 49.37 50.92 49.11 50.74 1,409,492 +0.47(+0.93%)
Nov 16, 2022 51.29 51.29 48.70 50.27 3,095,102 -1.70(-3.27%)
Nov 15, 2022 53.96 54.14 51.82 51.97 3,770,975 -0.62(-1.17%)
Nov 14, 2022 52.72 53.71 52.53 52.58 2,285,621 -0.71(-1.33%)
Nov 11, 2022 50.35 53.71 50.31 53.29 2,785,740 +3.12(+6.23%)
Nov 10, 2022 49.61 50.99 49.38 50.17 3,384,054 +2.99(+6.35%)
Nov 09, 2022 48.66 48.77 47.13 47.17 2,073,039 -2.25(-4.55%)
Nov 08, 2022 49.51 50.42 48.67 49.42 3,054,606 +0.40(+0.82%)
Nov 07, 2022 48.00 49.30 47.56 49.02 2,384,717 +1.35(+2.84%)
Nov 04, 2022 46.46 47.89 46.29 47.67 2,868,748 +2.45(+5.42%)
Nov 03, 2022 45.45 45.76 44.26 45.22 2,310,773 -0.93(-2.02%)
Nov 02, 2022 47.39 46.10 46.15 2,576,025 -1.44(-3.02%)
Nov 01, 2022 47.09 48.21 46.39 47.58 2,712,046 +1.28(+2.76%)
Oct 31, 2022 47.59 47.85 46.23 46.31 4,736,890 -1.67(-3.48%)
Oct 28, 2022 48.49 49.13 47.88 47.98 4,708,501 -0.48(-0.98%)
Oct 27, 2022 49.55 50.61 48.29 48.45 5,876,387 -1.33(-2.68%)
Oct 26, 2022 49.42 51.12 47.06 49.78 10,770,238 -4.30(-7.95%)
Oct 25, 2022 52.18 54.08 52.18 54.08 4,585,159 +1.58(+3.00%)
Oct 24, 2022 52.24 52.73 51.23 52.51 3,517,354 +0.56(+1.08%)
Oct 21, 2022 49.39 52.00 49.25 51.95 3,683,373 +2.50(+5.05%)
Oct 20, 2022 49.75 51.24 49.22 49.45 2,885,050 +0.17(+0.34%)
Oct 19, 2022 48.86 49.98 48.86 49.28 2,371,219 -0.11(-0.23%)
Oct 18, 2022 50.61 50.86 48.67 49.39 1,743,435 -0.08(-0.17%)
Oct 17, 2022 49.26 49.62 48.61 49.48 1,995,894 +1.35(+2.81%)
Oct 14, 2022 49.78 49.78 46.27 48.12 4,229,542 -1.33(-2.70%)
Oct 13, 2022 47.23 50.31 46.90 49.46 2,252,669 +1.14(+2.35%)
Oct 12, 2022 48.67 49.20 48.09 48.32 1,687,780 -0.14(-0.29%)
Oct 11, 2022 48.62 49.57 47.87 48.46 3,005,774 -0.24(-0.50%)
Oct 10, 2022 50.29 50.45 48.11 48.70 2,026,065 -1.43(-2.85%)
Oct 07, 2022 50.79 52.21 49.64 50.13 3,138,270 -1.82(-3.50%)
Oct 06, 2022 53.04 53.25 50.90 51.95 3,553,349 -1.60(-2.99%)
Oct 05, 2022 52.10 53.86 51.49 53.55 2,943,956 +0.40(+0.75%)
Oct 04, 2022 52.00 53.67 51.93 53.15 5,100,095 +2.09(+4.09%)
Oct 03, 2022 49.95 51.87 49.95 51.06 4,690,986 +1.43(+2.87%)
Sep 30, 2022 50.71 51.62 49.53 49.64 2,823,224 -1.07(-2.11%)
Sep 29, 2022 51.96 51.96 49.46 50.71 4,647,826 -2.42(-4.56%)
Sep 28, 2022 52.72 53.35 52.49 53.13 1,533,257 +0.42(+0.80%)
Sep 27, 2022 52.70 52.95 51.81 52.71 1,634,685 +1.06(+2.06%)
Sep 26, 2022 53.22 53.76 51.44 51.65 2,620,474 -2.23(-4.14%)
Sep 23, 2022 54.17 54.40 53.04 53.88 2,238,664 -0.99(-1.80%)
Sep 22, 2022 55.09 55.44 54.60 54.87 1,383,393 -0.64(-1.16%)
Sep 21, 2022 55.99 57.75 55.47 55.51 2,011,103 -0.37(-0.67%)
Sep 20, 2022 56.59 56.73 55.22 55.88 2,298,463 -1.30(-2.27%)
Sep 19, 2022 56.96 57.88 56.57 57.18 2,511,117 -0.64(-1.10%)
Sep 16, 2022 57.47 57.91 56.74 57.82 3,491,981 +0.12(+0.21%)
Sep 15, 2022 58.15 58.58 57.25 57.70 4,224,587 -0.59(-1.01%)
Sep 14, 2022 59.99 60.15 57.71 58.29 3,242,564 -1.86(-3.10%)
Sep 13, 2022 61.68 62.00 59.74 60.15 2,674,550 -3.25(-5.13%)
Sep 12, 2022 63.82 64.40 63.13 63.40 2,080,220 -0.06(-0.09%)
Sep 09, 2022 61.89 63.80 61.60 63.46 2,486,340 +2.49(+4.08%)
Sep 08, 2022 59.97 61.10 58.80 60.97 1,967,254 +0.47(+0.78%)
Sep 07, 2022 59.80 60.89 59.30 60.50 1,881,750 +0.25(+0.41%)
Sep 06, 2022 60.44 60.94 58.78 60.25 2,638,319 -0.11(-0.18%)
Sep 02, 2022 61.67 62.18 59.99 60.36 1,873,421 -0.41(-0.68%)
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.